Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 6.21 | 6.47 | 6.18 | 6.41 | 6.41 | +0.27 (+4.40%) | 6,965,364 |
29 Dec 2023 | CNY | 6.02 | 6.16 | 5.97 | 6.14 | 6.14 | +0.14 (+2.33%) | 4,825,600 |
28 Dec 2023 | CNY | 5.99 | 6.07 | 5.9 | 6 | 6 | +0.04 (+0.67%) | 3,345,200 |
27 Dec 2023 | CNY | 6.06 | 6.08 | 5.96 | 5.96 | 5.96 | -0.06 (-1.00%) | 4,197,900 |
26 Dec 2023 | CNY | 6.07 | 6.14 | 5.98 | 6.02 | 6.02 | -0.07 (-1.15%) | 3,482,121 |
25 Dec 2023 | CNY | 6.18 | 6.18 | 6.01 | 6.09 | 6.09 | -0.09 (-1.46%) | 4,028,700 |
22 Dec 2023 | CNY | 6.2 | 6.27 | 6.14 | 6.18 | 6.18 | -0.06 (-0.96%) | 3,723,600 |
21 Dec 2023 | CNY | 6.18 | 6.27 | 6.09 | 6.24 | 6.24 | +0.07 (+1.13%) | 3,993,900 |
20 Dec 2023 | CNY | 6.28 | 6.3 | 6.12 | 6.17 | 6.17 | -0.09 (-1.44%) | 4,019,000 |
19 Dec 2023 | CNY | 6.32 | 6.35 | 6.19 | 6.26 | 6.26 | -0.03 (-0.48%) | 3,458,500 |
18 Dec 2023 | CNY | 6.41 | 6.43 | 6.27 | 6.29 | 6.29 | -0.13 (-2.02%) | 4,204,118 |
15 Dec 2023 | CNY | 6.42 | 6.45 | 6.34 | 6.42 | 6.42 | +0.06 (+0.94%) | 3,909,600 |
14 Dec 2023 | CNY | 6.35 | 6.45 | 6.31 | 6.36 | 6.36 | +0.05 (+0.79%) | 5,508,000 |
13 Dec 2023 | CNY | 6.46 | 6.48 | 6.3 | 6.31 | 6.31 | -0.14 (-2.17%) | 4,529,700 |
12 Dec 2023 | CNY | 6.39 | 6.48 | 6.31 | 6.45 | 6.45 | +0.09 (+1.42%) | 4,050,200 |
11 Dec 2023 | CNY | 6.32 | 6.45 | 6.26 | 6.36 | 6.36 | +0.02 (+0.32%) | 5,658,400 |
8 Dec 2023 | CNY | 6.54 | 6.56 | 6.3 | 6.34 | 6.34 | -0.17 (-2.61%) | 5,951,000 |
7 Dec 2023 | CNY | 6.56 | 6.61 | 6.49 | 6.51 | 6.51 | -0.06 (-0.91%) | 5,279,500 |
6 Dec 2023 | CNY | 6.43 | 6.63 | 6.43 | 6.57 | 6.57 | +0.08 (+1.23%) | 5,075,078 |
5 Dec 2023 | CNY | 6.61 | 6.67 | 6.48 | 6.49 | 6.49 | -0.16 (-2.41%) | 5,437,600 |
4 Dec 2023 | CNY | 6.61 | 6.7 | 6.58 | 6.65 | 6.65 | +0.04 (+0.61%) | 5,735,101 |
1 Dec 2023 | CNY | 6.55 | 6.67 | 6.52 | 6.61 | 6.61 | +0.06 (+0.92%) | 5,439,000 |
30 Nov 2023 | CNY | 6.58 | 6.63 | 6.5 | 6.55 | 6.55 | -0.03 (-0.46%) | 3,124,000 |
29 Nov 2023 | CNY | 6.65 | 6.67 | 6.56 | 6.58 | 6.58 | -0.02 (-0.30%) | 3,102,300 |
28 Nov 2023 | CNY | 6.54 | 6.65 | 6.52 | 6.6 | 6.6 | +0.04 (+0.61%) | 4,449,201 |
27 Nov 2023 | CNY | 6.7 | 6.81 | 6.52 | 6.56 | 6.56 | -0.17 (-2.53%) | 6,622,401 |
24 Nov 2023 | CNY | 6.66 | 6.79 | 6.6 | 6.73 | 6.73 | +0.06 (+0.90%) | 5,428,801 |
23 Nov 2023 | CNY | 6.64 | 6.71 | 6.59 | 6.67 | 6.67 | +0.04 (+0.60%) | 2,735,900 |
22 Nov 2023 | CNY | 6.66 | 6.72 | 6.57 | 6.63 | 6.63 | -0.03 (-0.45%) | 3,540,702 |
21 Nov 2023 | CNY | 6.65 | 6.72 | 6.63 | 6.66 | 6.66 | +0.04 (+0.60%) | 3,559,201 |