Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 6.48 | 6.54 | 6.41 | 6.47 | 6.47 | +0.02 (+0.31%) | 6,674,130 |
8 Jan 2024 | CNY | 6.63 | 6.66 | 6.43 | 6.45 | 6.45 | -0.21 (-3.15%) | 9,416,350 |
5 Jan 2024 | CNY | 6.71 | 6.74 | 6.64 | 6.66 | 6.66 | -0.05 (-0.75%) | 9,562,750 |
4 Jan 2024 | CNY | 6.69 | 6.74 | 6.64 | 6.71 | 6.71 | -0.01 (-0.15%) | 7,109,480 |
3 Jan 2024 | CNY | 6.78 | 6.82 | 6.64 | 6.72 | 6.72 | -0.1 (-1.47%) | 13,046,800 |
2 Jan 2024 | CNY | 6.66 | 6.87 | 6.61 | 6.82 | 6.82 | +0.19 (+2.87%) | 20,305,000 |
29 Dec 2023 | CNY | 6.51 | 6.64 | 6.48 | 6.63 | 6.63 | +0.11 (+1.69%) | 10,283,560 |
28 Dec 2023 | CNY | 6.36 | 6.54 | 6.31 | 6.52 | 6.52 | +0.16 (+2.52%) | 8,315,400 |
27 Dec 2023 | CNY | 6.43 | 6.44 | 6.29 | 6.36 | 6.36 | -0.04 (-0.63%) | 7,061,100 |
26 Dec 2023 | CNY | 6.56 | 6.56 | 6.37 | 6.4 | 6.4 | -0.14 (-2.14%) | 7,826,700 |
25 Dec 2023 | CNY | 6.56 | 6.62 | 6.5 | 6.54 | 6.54 | -0.04 (-0.61%) | 5,710,950 |
22 Dec 2023 | CNY | 6.68 | 6.69 | 6.56 | 6.58 | 6.58 | -0.1 (-1.50%) | 9,156,110 |
21 Dec 2023 | CNY | 6.63 | 6.69 | 6.45 | 6.68 | 6.68 | +0.03 (+0.45%) | 11,994,940 |
20 Dec 2023 | CNY | 6.62 | 6.81 | 6.61 | 6.65 | 6.65 | +0.04 (+0.61%) | 10,071,450 |
19 Dec 2023 | CNY | 6.6 | 6.64 | 6.52 | 6.61 | 6.61 | +0.02 (+0.30%) | 6,338,550 |
18 Dec 2023 | CNY | 6.64 | 6.68 | 6.56 | 6.59 | 6.59 | -0.07 (-1.05%) | 7,308,190 |
15 Dec 2023 | CNY | 6.77 | 6.78 | 6.64 | 6.66 | 6.66 | -0.09 (-1.33%) | 8,659,300 |
14 Dec 2023 | CNY | 6.75 | 6.88 | 6.74 | 6.75 | 6.75 | +0.02 (+0.30%) | 9,500,120 |
13 Dec 2023 | CNY | 6.71 | 6.83 | 6.63 | 6.73 | 6.73 | 0.0 (0.0%) | 8,581,070 |
12 Dec 2023 | CNY | 6.65 | 6.73 | 6.61 | 6.73 | 6.73 | +0.04 (+0.60%) | 7,566,950 |
11 Dec 2023 | CNY | 6.61 | 6.7 | 6.53 | 6.69 | 6.69 | +0.13 (+1.98%) | 10,133,310 |
8 Dec 2023 | CNY | 6.68 | 6.81 | 6.55 | 6.56 | 6.56 | -0.13 (-1.94%) | 12,688,000 |
7 Dec 2023 | CNY | 6.87 | 6.89 | 6.65 | 6.69 | 6.69 | -0.19 (-2.76%) | 19,309,400 |
6 Dec 2023 | CNY | 6.77 | 6.97 | 6.73 | 6.88 | 6.88 | +0.14 (+2.08%) | 24,790,260 |
5 Dec 2023 | CNY | 6.8 | 6.88 | 6.71 | 6.74 | 6.74 | -0.06 (-0.88%) | 13,014,340 |
4 Dec 2023 | CNY | 6.82 | 6.87 | 6.77 | 6.8 | 6.8 | +0.01 (+0.15%) | 10,204,150 |
1 Dec 2023 | CNY | 6.8 | 6.85 | 6.72 | 6.79 | 6.79 | +0.01 (+0.15%) | 10,329,730 |
30 Nov 2023 | CNY | 6.86 | 6.87 | 6.71 | 6.78 | 6.78 | -0.1 (-1.45%) | 10,249,810 |
29 Nov 2023 | CNY | 6.94 | 6.94 | 6.84 | 6.88 | 6.88 | -0.05 (-0.72%) | 10,944,920 |
28 Nov 2023 | CNY | 6.86 | 6.95 | 6.82 | 6.93 | 6.93 | +0.05 (+0.73%) | 16,145,330 |