Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 6.68 | 6.79 | 6.6 | 6.75 | 6.75 | +0.07 (+1.05%) | 5,089,120 |
8 Jan 2024 | CNY | 6.84 | 6.87 | 6.66 | 6.68 | 6.68 | -0.17 (-2.48%) | 5,227,300 |
5 Jan 2024 | CNY | 6.99 | 7.03 | 6.84 | 6.85 | 6.85 | -0.14 (-2.00%) | 4,141,200 |
4 Jan 2024 | CNY | 6.98 | 7.03 | 6.93 | 6.99 | 6.99 | -0.02 (-0.29%) | 3,093,000 |
3 Jan 2024 | CNY | 6.89 | 7.02 | 6.87 | 7.01 | 7.01 | +0.11 (+1.59%) | 4,279,110 |
2 Jan 2024 | CNY | 6.95 | 6.98 | 6.86 | 6.9 | 6.9 | -0.04 (-0.58%) | 4,485,200 |
29 Dec 2023 | CNY | 7 | 7.06 | 6.9 | 6.94 | 6.94 | -0.09 (-1.28%) | 6,414,100 |
28 Dec 2023 | CNY | 6.97 | 7.07 | 6.93 | 7.03 | 7.03 | +0.08 (+1.15%) | 3,707,430 |
27 Dec 2023 | CNY | 7.08 | 7.1 | 6.91 | 6.95 | 6.95 | -0.1 (-1.42%) | 3,120,820 |
26 Dec 2023 | CNY | 7.12 | 7.28 | 7.05 | 7.05 | 7.05 | -0.11 (-1.54%) | 4,168,840 |
25 Dec 2023 | CNY | 7.17 | 7.22 | 7.1 | 7.16 | 7.16 | -0.03 (-0.42%) | 3,050,800 |
22 Dec 2023 | CNY | 7.21 | 7.23 | 7.06 | 7.19 | 7.19 | -0.01 (-0.14%) | 2,795,820 |
21 Dec 2023 | CNY | 7.19 | 7.24 | 7.08 | 7.2 | 7.2 | -0.02 (-0.28%) | 2,710,350 |
20 Dec 2023 | CNY | 7.35 | 7.39 | 7.21 | 7.22 | 7.22 | -0.13 (-1.77%) | 2,969,390 |
19 Dec 2023 | CNY | 7.4 | 7.48 | 7.29 | 7.35 | 7.35 | -0.09 (-1.21%) | 2,264,500 |
18 Dec 2023 | CNY | 7.63 | 7.63 | 7.4 | 7.44 | 7.44 | -0.19 (-2.49%) | 3,084,590 |
15 Dec 2023 | CNY | 7.67 | 7.74 | 7.61 | 7.63 | 7.63 | -0.06 (-0.78%) | 2,213,100 |
14 Dec 2023 | CNY | 7.63 | 7.75 | 7.63 | 7.69 | 7.69 | +0.03 (+0.39%) | 2,284,620 |
13 Dec 2023 | CNY | 7.7 | 7.7 | 7.59 | 7.66 | 7.66 | -0.03 (-0.39%) | 2,791,900 |
12 Dec 2023 | CNY | 7.63 | 7.7 | 7.56 | 7.69 | 7.69 | +0.04 (+0.52%) | 2,421,880 |
11 Dec 2023 | CNY | 7.51 | 7.67 | 7.39 | 7.65 | 7.65 | +0.16 (+2.14%) | 3,974,050 |
8 Dec 2023 | CNY | 7.52 | 7.56 | 7.4 | 7.49 | 7.49 | -0.02 (-0.27%) | 5,439,420 |
7 Dec 2023 | CNY | 7.6 | 7.62 | 7.44 | 7.51 | 7.51 | -0.12 (-1.57%) | 3,406,710 |
6 Dec 2023 | CNY | 7.62 | 7.65 | 7.53 | 7.63 | 7.63 | +0.08 (+1.06%) | 2,933,840 |
5 Dec 2023 | CNY | 7.65 | 7.67 | 7.54 | 7.55 | 7.55 | -0.09 (-1.18%) | 2,725,600 |
4 Dec 2023 | CNY | 7.69 | 7.71 | 7.58 | 7.64 | 7.64 | -0.01 (-0.13%) | 2,998,300 |
1 Dec 2023 | CNY | 7.69 | 7.73 | 7.63 | 7.65 | 7.65 | -0.05 (-0.65%) | 2,810,270 |
30 Nov 2023 | CNY | 7.73 | 7.77 | 7.66 | 7.7 | 7.7 | -0.09 (-1.16%) | 2,092,900 |
29 Nov 2023 | CNY | 7.81 | 7.83 | 7.75 | 7.79 | 7.79 | -0.02 (-0.26%) | 2,588,900 |
28 Nov 2023 | CNY | 7.76 | 7.82 | 7.72 | 7.81 | 7.81 | +0.05 (+0.64%) | 2,410,930 |