Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 6.72 | 6.79 | 6.68 | 6.74 | 6.74 | +0.03 (+0.45%) | 15,868,254 |
29 Dec 2023 | CNY | 6.71 | 6.74 | 6.66 | 6.71 | 6.71 | -0.03 (-0.45%) | 13,967,129 |
28 Dec 2023 | CNY | 6.6 | 6.76 | 6.59 | 6.74 | 6.74 | +0.14 (+2.12%) | 11,843,654 |
27 Dec 2023 | CNY | 6.63 | 6.66 | 6.54 | 6.6 | 6.6 | -0.01 (-0.15%) | 10,470,882 |
26 Dec 2023 | CNY | 6.65 | 6.7 | 6.6 | 6.61 | 6.61 | -0.06 (-0.90%) | 6,153,871 |
25 Dec 2023 | CNY | 6.63 | 6.73 | 6.62 | 6.67 | 6.67 | +0.02 (+0.30%) | 10,485,000 |
22 Dec 2023 | CNY | 6.56 | 6.66 | 6.52 | 6.65 | 6.65 | +0.06 (+0.91%) | 10,708,871 |
21 Dec 2023 | CNY | 6.56 | 6.6 | 6.48 | 6.59 | 6.59 | +0.03 (+0.46%) | 8,392,560 |
20 Dec 2023 | CNY | 6.6 | 6.66 | 6.56 | 6.56 | 6.56 | -0.02 (-0.30%) | 8,756,900 |
19 Dec 2023 | CNY | 6.56 | 6.6 | 6.52 | 6.58 | 6.58 | +0.01 (+0.15%) | 9,075,700 |
18 Dec 2023 | CNY | 6.63 | 6.66 | 6.55 | 6.57 | 6.57 | -0.08 (-1.20%) | 12,665,904 |
15 Dec 2023 | CNY | 6.66 | 6.72 | 6.64 | 6.65 | 6.65 | -0.01 (-0.15%) | 13,203,500 |
14 Dec 2023 | CNY | 6.71 | 6.74 | 6.66 | 6.66 | 6.66 | -0.02 (-0.30%) | 8,199,220 |
13 Dec 2023 | CNY | 6.73 | 6.76 | 6.68 | 6.68 | 6.68 | -0.09 (-1.33%) | 10,497,925 |
12 Dec 2023 | CNY | 6.71 | 6.77 | 6.62 | 6.77 | 6.77 | +0.06 (+0.89%) | 18,150,676 |
11 Dec 2023 | CNY | 6.68 | 6.77 | 6.51 | 6.71 | 6.71 | +0.01 (+0.15%) | 29,098,396 |
8 Dec 2023 | CNY | 6.63 | 6.77 | 6.62 | 6.7 | 6.7 | +0.05 (+0.75%) | 38,757,040 |
7 Dec 2023 | CNY | 6.71 | 6.71 | 6.61 | 6.65 | 6.65 | -0.04 (-0.60%) | 17,166,128 |
6 Dec 2023 | CNY | 6.66 | 6.75 | 6.63 | 6.69 | 6.69 | +0.03 (+0.45%) | 16,825,873 |
5 Dec 2023 | CNY | 6.71 | 6.84 | 6.66 | 6.66 | 6.66 | -0.05 (-0.75%) | 19,591,700 |
4 Dec 2023 | CNY | 6.82 | 6.87 | 6.68 | 6.71 | 6.71 | -0.12 (-1.76%) | 20,091,935 |
1 Dec 2023 | CNY | 6.85 | 6.88 | 6.8 | 6.83 | 6.83 | -0.03 (-0.44%) | 14,140,141 |
30 Nov 2023 | CNY | 6.9 | 6.96 | 6.83 | 6.86 | 6.86 | -0.04 (-0.58%) | 12,960,239 |
29 Nov 2023 | CNY | 6.96 | 7.01 | 6.88 | 6.9 | 6.9 | -0.06 (-0.86%) | 10,420,096 |
28 Nov 2023 | CNY | 6.91 | 6.97 | 6.86 | 6.96 | 6.96 | +0.06 (+0.87%) | 11,998,230 |
27 Nov 2023 | CNY | 6.99 | 6.99 | 6.86 | 6.9 | 6.9 | -0.09 (-1.29%) | 16,591,436 |
24 Nov 2023 | CNY | 7.01 | 7.04 | 6.96 | 6.99 | 6.99 | -0.03 (-0.43%) | 7,936,450 |
23 Nov 2023 | CNY | 6.95 | 7.02 | 6.95 | 7.02 | 7.02 | +0.06 (+0.86%) | 8,267,962 |
22 Nov 2023 | CNY | 7.05 | 7.05 | 6.96 | 6.96 | 6.96 | -0.09 (-1.28%) | 9,400,500 |
21 Nov 2023 | CNY | 7.05 | 7.1 | 7.02 | 7.05 | 7.05 | 0.0 (0.0%) | 8,818,800 |