Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | CNY | 6.85 | 6.86 | 6.71 | 6.76 | 6.76 | -0.11 (-1.60%) | 4,922,700 |
4 Jan 2024 | CNY | 6.86 | 6.88 | 6.78 | 6.87 | 6.87 | +0.02 (+0.29%) | 4,257,067 |
3 Jan 2024 | CNY | 6.82 | 6.94 | 6.8 | 6.85 | 6.85 | +0.02 (+0.29%) | 4,642,387 |
2 Jan 2024 | CNY | 6.73 | 6.86 | 6.69 | 6.83 | 6.83 | +0.12 (+1.79%) | 5,023,275 |
29 Dec 2023 | CNY | 6.67 | 6.75 | 6.6 | 6.71 | 6.71 | +0.06 (+0.90%) | 4,538,044 |
28 Dec 2023 | CNY | 6.62 | 6.71 | 6.52 | 6.65 | 6.65 | +0.02 (+0.30%) | 5,618,964 |
27 Dec 2023 | CNY | 6.55 | 6.64 | 6.52 | 6.63 | 6.63 | +0.05 (+0.76%) | 4,307,201 |
26 Dec 2023 | CNY | 6.66 | 6.68 | 6.56 | 6.58 | 6.58 | -0.07 (-1.05%) | 3,891,000 |
25 Dec 2023 | CNY | 6.63 | 6.73 | 6.58 | 6.65 | 6.65 | -0.04 (-0.60%) | 4,962,740 |
22 Dec 2023 | CNY | 6.79 | 6.8 | 6.65 | 6.69 | 6.69 | -0.1 (-1.47%) | 4,808,300 |
21 Dec 2023 | CNY | 6.71 | 6.79 | 6.64 | 6.79 | 6.79 | +0.04 (+0.59%) | 5,229,200 |
20 Dec 2023 | CNY | 6.8 | 6.86 | 6.74 | 6.75 | 6.75 | -0.05 (-0.74%) | 5,206,100 |
19 Dec 2023 | CNY | 6.87 | 6.88 | 6.75 | 6.8 | 6.8 | -0.09 (-1.31%) | 5,439,300 |
18 Dec 2023 | CNY | 6.89 | 7.02 | 6.85 | 6.89 | 6.89 | 0.0 (0.0%) | 5,581,164 |
15 Dec 2023 | CNY | 7.04 | 7.06 | 6.87 | 6.89 | 6.89 | -0.16 (-2.27%) | 5,980,400 |
14 Dec 2023 | CNY | 7.04 | 7.16 | 7.04 | 7.05 | 7.05 | -0.03 (-0.42%) | 6,254,500 |
13 Dec 2023 | CNY | 6.97 | 7.17 | 6.95 | 7.08 | 7.08 | +0.11 (+1.58%) | 7,664,086 |
12 Dec 2023 | CNY | 6.93 | 7.01 | 6.9 | 6.97 | 6.97 | +0.06 (+0.87%) | 4,751,786 |
11 Dec 2023 | CNY | 6.87 | 6.95 | 6.82 | 6.91 | 6.91 | +0.03 (+0.44%) | 6,216,403 |
8 Dec 2023 | CNY | 6.99 | 7.02 | 6.88 | 6.88 | 6.88 | -0.11 (-1.57%) | 7,084,700 |
7 Dec 2023 | CNY | 7.08 | 7.1 | 6.98 | 6.99 | 6.99 | -0.08 (-1.13%) | 6,370,701 |
6 Dec 2023 | CNY | 7.06 | 7.12 | 6.98 | 7.07 | 7.07 | 0.0 (0.0%) | 6,899,701 |
5 Dec 2023 | CNY | 7.16 | 7.17 | 7.06 | 7.07 | 7.07 | -0.09 (-1.26%) | 6,512,322 |
4 Dec 2023 | CNY | 7.11 | 7.19 | 7.05 | 7.16 | 7.16 | +0.05 (+0.70%) | 7,114,504 |
1 Dec 2023 | CNY | 7.1 | 7.18 | 7.06 | 7.11 | 7.11 | +0.01 (+0.14%) | 5,642,300 |
30 Nov 2023 | CNY | 7.08 | 7.14 | 7.03 | 7.1 | 7.1 | +0.02 (+0.28%) | 6,430,023 |
29 Nov 2023 | CNY | 7.15 | 7.18 | 7.08 | 7.08 | 7.08 | -0.08 (-1.12%) | 5,697,100 |
28 Nov 2023 | CNY | 7.16 | 7.18 | 6.98 | 7.16 | 7.16 | +0.04 (+0.56%) | 10,047,700 |
27 Nov 2023 | CNY | 7.3 | 7.32 | 7.09 | 7.12 | 7.12 | -0.13 (-1.79%) | 15,614,600 |
24 Nov 2023 | CNY | 7.12 | 7.35 | 7.08 | 7.25 | 7.25 | +0.18 (+2.55%) | 20,225,851 |