Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 6.25 | 6.37 | 6.2 | 6.31 | 6.31 | +0.08 (+1.28%) | 3,612,500 |
25 Dec 2023 | CNY | 6.2 | 6.29 | 6.17 | 6.23 | 6.23 | +0.02 (+0.32%) | 1,788,600 |
22 Dec 2023 | CNY | 6.39 | 6.42 | 6.18 | 6.21 | 6.21 | -0.18 (-2.82%) | 3,974,100 |
21 Dec 2023 | CNY | 6.27 | 6.41 | 6.22 | 6.39 | 6.39 | +0.08 (+1.27%) | 3,377,100 |
20 Dec 2023 | CNY | 6.41 | 6.45 | 6.3 | 6.31 | 6.31 | -0.08 (-1.25%) | 3,931,200 |
19 Dec 2023 | CNY | 6.45 | 6.48 | 6.34 | 6.39 | 6.39 | -0.08 (-1.24%) | 4,227,600 |
18 Dec 2023 | CNY | 6.58 | 6.65 | 6.46 | 6.47 | 6.47 | -0.09 (-1.37%) | 3,685,000 |
15 Dec 2023 | CNY | 6.55 | 6.62 | 6.52 | 6.56 | 6.56 | -0.01 (-0.15%) | 2,133,000 |
14 Dec 2023 | CNY | 6.53 | 6.64 | 6.53 | 6.57 | 6.57 | +0.05 (+0.77%) | 4,159,100 |
13 Dec 2023 | CNY | 6.76 | 6.81 | 6.51 | 6.52 | 6.52 | -0.26 (-3.83%) | 7,211,600 |
12 Dec 2023 | CNY | 6.77 | 6.85 | 6.75 | 6.78 | 6.78 | +0.01 (+0.15%) | 4,621,200 |
11 Dec 2023 | CNY | 6.7 | 6.85 | 6.64 | 6.77 | 6.77 | +0.07 (+1.04%) | 4,966,100 |
8 Dec 2023 | CNY | 6.65 | 6.77 | 6.62 | 6.7 | 6.7 | +0.06 (+0.90%) | 3,877,200 |
7 Dec 2023 | CNY | 6.71 | 6.79 | 6.56 | 6.64 | 6.64 | -0.07 (-1.04%) | 5,449,200 |
6 Dec 2023 | CNY | 6.57 | 6.78 | 6.57 | 6.71 | 6.71 | +0.09 (+1.36%) | 8,255,100 |
5 Dec 2023 | CNY | 6.8 | 6.85 | 6.61 | 6.62 | 6.62 | -0.2 (-2.93%) | 12,482,800 |
4 Dec 2023 | CNY | 6.51 | 6.83 | 6.51 | 6.82 | 6.82 | +0.32 (+4.92%) | 15,571,610 |
1 Dec 2023 | CNY | 6.48 | 6.62 | 6.43 | 6.5 | 6.5 | +0.02 (+0.31%) | 6,732,750 |
30 Nov 2023 | CNY | 6.4 | 6.66 | 6.37 | 6.48 | 6.48 | +0.05 (+0.78%) | 12,056,069 |
29 Nov 2023 | CNY | 6.23 | 6.51 | 6.22 | 6.43 | 6.43 | +0.19 (+3.04%) | 10,299,505 |
28 Nov 2023 | CNY | 6.1 | 6.25 | 6.08 | 6.24 | 6.24 | +0.12 (+1.96%) | 5,470,733 |
27 Nov 2023 | CNY | 6.08 | 6.14 | 6.04 | 6.12 | 6.12 | -0.02 (-0.33%) | 4,707,355 |
24 Nov 2023 | CNY | 6.2 | 6.33 | 6.12 | 6.14 | 6.14 | -0.06 (-0.97%) | 6,687,298 |
23 Nov 2023 | CNY | 6.15 | 6.23 | 6.12 | 6.2 | 6.2 | +0.05 (+0.81%) | 4,011,800 |
22 Nov 2023 | CNY | 6.08 | 6.26 | 6.06 | 6.15 | 6.15 | +0.06 (+0.99%) | 6,709,500 |
21 Nov 2023 | CNY | 6.08 | 6.15 | 6.08 | 6.09 | 6.09 | +0.01 (+0.16%) | 3,961,382 |
20 Nov 2023 | CNY | 6.13 | 6.15 | 6.07 | 6.08 | 6.08 | -0.05 (-0.82%) | 5,744,100 |
17 Nov 2023 | CNY | 6.12 | 6.16 | 6.11 | 6.13 | 6.13 | +0.01 (+0.16%) | 3,174,000 |
16 Nov 2023 | CNY | 6.15 | 6.19 | 6.11 | 6.12 | 6.12 | 0.0 (0.0%) | 4,086,000 |
15 Nov 2023 | CNY | 6.15 | 6.16 | 6.07 | 6.12 | 6.12 | 0.0 (0.0%) | 3,359,100 |