Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2023 | CNY | 6.65 | 6.68 | 6.61 | 6.68 | 6.68 | +0.03 (+0.45%) | 4,377,801 |
18 Dec 2023 | CNY | 6.75 | 6.75 | 6.64 | 6.65 | 6.65 | -0.08 (-1.19%) | 4,715,701 |
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%) | 4,271,579 |
12 Dec 2023 | CNY | 6.77 | 6.86 | 6.73 | 6.82 | 6.82 | +0.04 (+0.59%) | 6,144,428 |
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%) | 6,805,757 |
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%) | 5,683,532 |
1 Dec 2023 | CNY | 6.81 | 6.87 | 6.78 | 6.84 | 6.84 | +0.04 (+0.59%) | 6,205,703 |
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%) | 6,003,102 |
28 Nov 2023 | CNY | 6.83 | 6.87 | 6.74 | 6.84 | 6.84 | 0.0 (0.0%) | 4,417,808 |
27 Nov 2023 | CNY | 6.86 | 6.92 | 6.82 | 6.84 | 6.84 | -0.07 (-1.01%) | 5,972,828 |
24 Nov 2023 | CNY | 6.91 | 6.92 | 6.85 | 6.91 | 6.91 | +0.03 (+0.44%) | 6,778,721 |
23 Nov 2023 | CNY | 6.86 | 6.91 | 6.83 | 6.88 | 6.88 | +0.01 (+0.15%) | 4,772,521 |
22 Nov 2023 | CNY | 6.86 | 6.93 | 6.85 | 6.87 | 6.87 | +0.01 (+0.15%) | 5,054,400 |
21 Nov 2023 | CNY | 6.89 | 6.91 | 6.85 | 6.86 | 6.86 | -0.01 (-0.15%) | 4,656,270 |
20 Nov 2023 | CNY | 6.82 | 6.89 | 6.8 | 6.87 | 6.87 | +0.08 (+1.18%) | 5,616,700 |
17 Nov 2023 | CNY | 6.81 | 6.84 | 6.77 | 6.79 | 6.79 | -0.02 (-0.29%) | 3,573,521 |
16 Nov 2023 | CNY | 6.87 | 6.89 | 6.81 | 6.81 | 6.81 | -0.06 (-0.87%) | 4,237,897 |
15 Nov 2023 | CNY | 6.9 | 6.93 | 6.86 | 6.87 | 6.87 | 0.0 (0.0%) | 4,417,144 |
14 Nov 2023 | CNY | 6.8 | 6.89 | 6.79 | 6.87 | 6.87 | +0.07 (+1.03%) | 6,245,189 |
13 Nov 2023 | CNY | 6.79 | 6.84 | 6.71 | 6.8 | 6.8 | +0.02 (+0.29%) | 5,187,500 |
10 Nov 2023 | CNY | 6.8 | 6.81 | 6.73 | 6.78 | 6.78 | 0.0 (0.0%) | 4,378,100 |
9 Nov 2023 | CNY | 6.78 | 6.88 | 6.76 | 6.78 | 6.78 | -0.01 (-0.15%) | 4,561,487 |
8 Nov 2023 | CNY | 6.86 | 6.9 | 6.77 | 6.79 | 6.79 | -0.08 (-1.16%) | 7,122,797 |