Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 6.64 | 6.72 | 6.36 | 6.39 | 6.39 | -0.23 (-3.47%) | 31,705,301 |
29 Dec 2023 | CNY | 6.99 | 7.15 | 6.59 | 6.62 | 6.62 | -0.33 (-4.75%) | 35,840,972 |
28 Dec 2023 | CNY | 6.76 | 7.01 | 6.7 | 6.95 | 6.95 | +0.1 (+1.46%) | 24,568,700 |
27 Dec 2023 | CNY | 6.73 | 6.94 | 6.57 | 6.85 | 6.85 | +0.09 (+1.33%) | 26,059,992 |
26 Dec 2023 | CNY | 7.1 | 7.13 | 6.71 | 6.76 | 6.76 | -0.37 (-5.19%) | 31,331,707 |
25 Dec 2023 | CNY | 7.53 | 7.63 | 7.01 | 7.13 | 7.13 | -0.66 (-8.47%) | 46,464,507 |
22 Dec 2023 | CNY | 8.48 | 8.6 | 7.79 | 7.79 | 7.79 | -0.86 (-9.94%) | 53,755,310 |
21 Dec 2023 | CNY | 8.32 | 8.98 | 8.05 | 8.65 | 8.65 | +0.21 (+2.49%) | 57,130,117 |
20 Dec 2023 | CNY | 8.29 | 8.67 | 8.16 | 8.44 | 8.44 | +0.13 (+1.56%) | 38,034,632 |
19 Dec 2023 | CNY | 8.35 | 8.4 | 8.13 | 8.31 | 8.31 | -0.29 (-3.37%) | 42,766,801 |
18 Dec 2023 | CNY | 8.11 | 8.8 | 7.82 | 8.6 | 8.6 | +0.35 (+4.24%) | 70,269,598 |
15 Dec 2023 | CNY | 8.18 | 8.69 | 8.14 | 8.25 | 8.25 | +0.17 (+2.10%) | 72,901,601 |
14 Dec 2023 | CNY | 8.56 | 8.72 | 8.01 | 8.08 | 8.08 | -0.34 (-4.04%) | 73,132,479 |
13 Dec 2023 | CNY | 8.82 | 9.58 | 8.4 | 8.42 | 8.42 | -0.4 (-4.54%) | 120,426,617 |
12 Dec 2023 | CNY | 8 | 8.82 | 7.88 | 8.82 | 8.82 | +0.8 (+9.98%) | 83,212,287 |
11 Dec 2023 | CNY | 7.29 | 8.02 | 7.21 | 8.02 | 8.02 | +0.73 (+10.01%) | 60,683,665 |
8 Dec 2023 | CNY | 7.64 | 7.94 | 7.26 | 7.29 | 7.29 | -0.44 (-5.69%) | 52,734,264 |
7 Dec 2023 | CNY | 7.34 | 8.27 | 7.32 | 7.73 | 7.73 | +0.18 (+2.38%) | 75,356,780 |
6 Dec 2023 | CNY | 7.84 | 7.84 | 7.38 | 7.55 | 7.55 | -0.19 (-2.45%) | 69,477,201 |
5 Dec 2023 | CNY | 7.03 | 7.74 | 6.93 | 7.74 | 7.74 | +0.7 (+9.94%) | 50,595,232 |
4 Dec 2023 | CNY | 7.2 | 7.34 | 6.96 | 7.04 | 7.04 | -0.19 (-2.63%) | 44,568,100 |
1 Dec 2023 | CNY | 7.38 | 7.39 | 7.06 | 7.23 | 7.23 | -0.43 (-5.61%) | 68,336,763 |
30 Nov 2023 | CNY | 7.5 | 8.06 | 7.18 | 7.66 | 7.66 | +0.33 (+4.50%) | 107,917,052 |
29 Nov 2023 | CNY | 6.55 | 7.33 | 6.54 | 7.33 | 7.33 | +0.67 (+10.06%) | 28,063,360 |
28 Nov 2023 | CNY | 7 | 7.02 | 6.66 | 6.66 | 6.66 | -0.74 (-10%) | 66,658,538 |
27 Nov 2023 | CNY | 6.87 | 7.73 | 6.75 | 7.4 | 7.4 | +0.37 (+5.26%) | 84,829,599 |
24 Nov 2023 | CNY | 6.9 | 7.43 | 6.87 | 7.03 | 7.03 | +0.1 (+1.44%) | 60,027,344 |
23 Nov 2023 | CNY | 6.74 | 6.99 | 6.63 | 6.93 | 6.93 | +0.11 (+1.61%) | 47,421,132 |
22 Nov 2023 | CNY | 6.99 | 7.5 | 6.81 | 6.82 | 6.82 | -0.22 (-3.13%) | 73,484,093 |
21 Nov 2023 | CNY | 6.48 | 7.04 | 6.45 | 7.04 | 7.04 | +0.64 (+10%) | 77,324,887 |