Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 6.8 | 7.12 | 6.8 | 7 | 7 | +0.13 (+1.89%) | 33,414,900 |
8 Jan 2024 | CNY | 6.79 | 7.16 | 6.75 | 6.87 | 6.87 | +0.06 (+0.88%) | 27,736,622 |
5 Jan 2024 | CNY | 6.94 | 7.07 | 6.78 | 6.81 | 6.81 | -0.21 (-2.99%) | 25,169,477 |
4 Jan 2024 | CNY | 6.91 | 7.25 | 6.86 | 7.02 | 7.02 | +0.06 (+0.86%) | 33,859,777 |
3 Jan 2024 | CNY | 6.88 | 6.96 | 6.77 | 6.96 | 6.96 | +0.01 (+0.14%) | 27,508,501 |
2 Jan 2024 | CNY | 7 | 7.04 | 6.91 | 6.95 | 6.95 | +0.03 (+0.43%) | 31,205,060 |
29 Dec 2023 | CNY | 6.91 | 7.16 | 6.88 | 6.92 | 6.92 | -0.17 (-2.40%) | 41,938,692 |
28 Dec 2023 | CNY | 6.87 | 7.5 | 6.71 | 7.09 | 7.09 | +0.07 (+1.00%) | 63,428,501 |
27 Dec 2023 | CNY | 6.53 | 7.3 | 6.5 | 7.02 | 7.02 | +0.38 (+5.72%) | 56,471,742 |
26 Dec 2023 | CNY | 6.3 | 7 | 6.28 | 6.64 | 6.64 | +0.28 (+4.40%) | 35,544,042 |
25 Dec 2023 | CNY | 6.48 | 6.48 | 6.3 | 6.36 | 6.36 | -0.11 (-1.70%) | 5,596,610 |
22 Dec 2023 | CNY | 6.53 | 6.58 | 6.45 | 6.47 | 6.47 | -0.04 (-0.61%) | 6,107,127 |
21 Dec 2023 | CNY | 6.41 | 6.55 | 6.35 | 6.51 | 6.51 | +0.1 (+1.56%) | 5,962,000 |
20 Dec 2023 | CNY | 6.46 | 6.52 | 6.41 | 6.41 | 6.41 | -0.03 (-0.47%) | 5,126,547 |
19 Dec 2023 | CNY | 6.51 | 6.56 | 6.39 | 6.44 | 6.44 | -0.08 (-1.23%) | 6,025,400 |
18 Dec 2023 | CNY | 6.63 | 6.63 | 6.5 | 6.52 | 6.52 | -0.09 (-1.36%) | 8,650,748 |
15 Dec 2023 | CNY | 6.67 | 6.73 | 6.57 | 6.61 | 6.61 | -0.09 (-1.34%) | 11,062,601 |
14 Dec 2023 | CNY | 6.71 | 6.79 | 6.6 | 6.7 | 6.7 | +0.01 (+0.15%) | 18,339,210 |
13 Dec 2023 | CNY | 6.62 | 7.07 | 6.48 | 6.69 | 6.69 | +0.08 (+1.21%) | 27,229,021 |
12 Dec 2023 | CNY | 6.35 | 6.64 | 6.28 | 6.61 | 6.61 | +0.31 (+4.92%) | 9,872,601 |
11 Dec 2023 | CNY | 6.29 | 6.35 | 6.21 | 6.3 | 6.3 | +0.01 (+0.16%) | 4,557,300 |
8 Dec 2023 | CNY | 6.46 | 6.51 | 6.29 | 6.29 | 6.29 | -0.17 (-2.63%) | 5,352,500 |
7 Dec 2023 | CNY | 6.49 | 6.53 | 6.44 | 6.46 | 6.46 | 0.0 (0.0%) | 3,793,100 |
6 Dec 2023 | CNY | 6.38 | 6.51 | 6.36 | 6.46 | 6.46 | +0.09 (+1.41%) | 3,853,200 |
5 Dec 2023 | CNY | 6.44 | 6.46 | 6.37 | 6.37 | 6.37 | -0.08 (-1.24%) | 2,590,900 |
4 Dec 2023 | CNY | 6.45 | 6.49 | 6.4 | 6.45 | 6.45 | 0.0 (0.0%) | 3,006,000 |
1 Dec 2023 | CNY | 6.42 | 6.48 | 6.37 | 6.45 | 6.45 | +0.03 (+0.47%) | 2,879,400 |
30 Nov 2023 | CNY | 6.44 | 6.49 | 6.4 | 6.42 | 6.42 | -0.02 (-0.31%) | 3,212,700 |
29 Nov 2023 | CNY | 6.51 | 6.51 | 6.43 | 6.44 | 6.44 | -0.06 (-0.92%) | 2,562,500 |
28 Nov 2023 | CNY | 6.44 | 6.5 | 6.4 | 6.5 | 6.5 | +0.06 (+0.93%) | 3,421,800 |