Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 6.56 | 6.57 | 6.41 | 6.45 | 6.45 | -0.12 (-1.83%) | 6,671,770 |
8 Jan 2024 | CNY | 6.71 | 6.71 | 6.56 | 6.57 | 6.57 | -0.15 (-2.23%) | 4,959,600 |
5 Jan 2024 | CNY | 6.78 | 6.8 | 6.68 | 6.72 | 6.72 | -0.07 (-1.03%) | 3,750,900 |
4 Jan 2024 | CNY | 6.8 | 6.8 | 6.74 | 6.79 | 6.79 | 0.0 (0.0%) | 4,102,900 |
3 Jan 2024 | CNY | 6.71 | 6.8 | 6.68 | 6.79 | 6.79 | +0.08 (+1.19%) | 4,677,410 |
2 Jan 2024 | CNY | 6.65 | 6.77 | 6.6 | 6.71 | 6.71 | +0.07 (+1.05%) | 5,606,600 |
29 Dec 2023 | CNY | 6.65 | 6.7 | 6.61 | 6.64 | 6.64 | -0.01 (-0.15%) | 4,084,700 |
28 Dec 2023 | CNY | 6.55 | 6.67 | 6.5 | 6.65 | 6.65 | +0.1 (+1.53%) | 4,568,420 |
27 Dec 2023 | CNY | 6.5 | 6.56 | 6.42 | 6.55 | 6.55 | +0.07 (+1.08%) | 4,436,400 |
26 Dec 2023 | CNY | 6.5 | 6.56 | 6.45 | 6.48 | 6.48 | -0.03 (-0.46%) | 4,092,030 |
25 Dec 2023 | CNY | 6.56 | 6.56 | 6.45 | 6.51 | 6.51 | -0.07 (-1.06%) | 4,555,100 |
22 Dec 2023 | CNY | 6.64 | 6.64 | 6.54 | 6.58 | 6.58 | -0.06 (-0.90%) | 6,840,750 |
21 Dec 2023 | CNY | 6.61 | 6.67 | 6.49 | 6.64 | 6.64 | +0.03 (+0.45%) | 4,769,700 |
20 Dec 2023 | CNY | 6.67 | 6.74 | 6.61 | 6.61 | 6.61 | -0.07 (-1.05%) | 3,965,380 |
19 Dec 2023 | CNY | 6.65 | 6.68 | 6.61 | 6.68 | 6.68 | +0.03 (+0.45%) | 4,377,800 |
18 Dec 2023 | CNY | 6.75 | 6.75 | 6.64 | 6.65 | 6.65 | -0.08 (-1.19%) | 4,715,700 |
15 Dec 2023 | CNY | 6.8 | 6.82 | 6.72 | 6.73 | 6.73 | -0.04 (-0.59%) | 4,106,100 |
14 Dec 2023 | CNY | 6.8 | 6.84 | 6.76 | 6.77 | 6.77 | -0.02 (-0.29%) | 4,063,600 |
13 Dec 2023 | CNY | 6.84 | 6.85 | 6.78 | 6.79 | 6.79 | -0.03 (-0.44%) | 4,271,580 |
12 Dec 2023 | CNY | 6.77 | 6.86 | 6.73 | 6.82 | 6.82 | +0.04 (+0.59%) | 6,144,430 |
11 Dec 2023 | CNY | 6.67 | 6.81 | 6.56 | 6.78 | 6.78 | +0.1 (+1.50%) | 9,086,340 |
8 Dec 2023 | CNY | 6.82 | 6.84 | 6.68 | 6.68 | 6.68 | -0.12 (-1.76%) | 6,805,760 |
7 Dec 2023 | CNY | 6.85 | 6.85 | 6.73 | 6.8 | 6.8 | -0.06 (-0.87%) | 4,243,400 |
6 Dec 2023 | CNY | 6.73 | 6.86 | 6.69 | 6.86 | 6.86 | +0.12 (+1.78%) | 6,219,800 |
5 Dec 2023 | CNY | 6.81 | 6.82 | 6.74 | 6.74 | 6.74 | -0.07 (-1.03%) | 5,495,200 |
4 Dec 2023 | CNY | 6.85 | 6.87 | 6.73 | 6.81 | 6.81 | -0.03 (-0.44%) | 5,683,530 |
1 Dec 2023 | CNY | 6.81 | 6.87 | 6.78 | 6.84 | 6.84 | +0.04 (+0.59%) | 6,205,700 |
30 Nov 2023 | CNY | 6.85 | 6.86 | 6.75 | 6.8 | 6.8 | -0.07 (-1.02%) | 5,211,700 |
29 Nov 2023 | CNY | 6.86 | 6.9 | 6.82 | 6.87 | 6.87 | +0.03 (+0.44%) | 6,003,100 |
28 Nov 2023 | CNY | 6.83 | 6.87 | 6.74 | 6.84 | 6.84 | 0.0 (0.0%) | 4,417,810 |