Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | CNY | 7.28 | 7.3 | 7.19 | 7.29 | 7.29 | +0.03 (+0.41%) | 5,783,100 |
3 Jan 2024 | CNY | 7.16 | 7.33 | 7.12 | 7.26 | 7.26 | +0.06 (+0.83%) | 9,042,200 |
2 Jan 2024 | CNY | 7.19 | 7.29 | 7.19 | 7.2 | 7.2 | +0.01 (+0.14%) | 7,724,388 |
29 Dec 2023 | CNY | 6.93 | 7.2 | 6.92 | 7.19 | 7.19 | +0.25 (+3.60%) | 11,814,216 |
28 Dec 2023 | CNY | 6.77 | 6.95 | 6.75 | 6.94 | 6.94 | +0.15 (+2.21%) | 8,397,271 |
27 Dec 2023 | CNY | 6.62 | 6.8 | 6.58 | 6.79 | 6.79 | +0.1 (+1.49%) | 12,696,605 |
26 Dec 2023 | CNY | 6.78 | 6.79 | 6.6 | 6.69 | 6.69 | -0.11 (-1.62%) | 11,088,087 |
25 Dec 2023 | CNY | 6.62 | 6.8 | 6.55 | 6.8 | 6.8 | +0.11 (+1.64%) | 8,694,132 |
22 Dec 2023 | CNY | 6.72 | 6.72 | 6.57 | 6.69 | 6.69 | -0.04 (-0.59%) | 7,346,461 |
21 Dec 2023 | CNY | 6.76 | 6.76 | 6.5 | 6.73 | 6.73 | -0.06 (-0.88%) | 11,606,209 |
20 Dec 2023 | CNY | 6.8 | 6.87 | 6.67 | 6.79 | 6.79 | +0.03 (+0.44%) | 6,019,120 |
19 Dec 2023 | CNY | 6.72 | 6.79 | 6.63 | 6.76 | 6.76 | +0.04 (+0.60%) | 9,820,020 |
18 Dec 2023 | CNY | 6.79 | 6.83 | 6.69 | 6.72 | 6.72 | -0.06 (-0.88%) | 5,913,800 |
15 Dec 2023 | CNY | 6.99 | 7.01 | 6.78 | 6.78 | 6.78 | -0.23 (-3.28%) | 9,905,781 |
14 Dec 2023 | CNY | 6.97 | 7.14 | 6.97 | 7.01 | 7.01 | +0.04 (+0.57%) | 11,604,917 |
13 Dec 2023 | CNY | 6.96 | 7.1 | 6.93 | 6.97 | 6.97 | +0.02 (+0.29%) | 7,761,279 |
12 Dec 2023 | CNY | 6.94 | 7.02 | 6.91 | 6.95 | 6.95 | +0.04 (+0.58%) | 6,577,700 |
11 Dec 2023 | CNY | 6.8 | 6.93 | 6.75 | 6.91 | 6.91 | +0.09 (+1.32%) | 8,914,504 |
8 Dec 2023 | CNY | 6.88 | 6.93 | 6.8 | 6.82 | 6.82 | -0.05 (-0.73%) | 6,698,587 |
7 Dec 2023 | CNY | 6.95 | 6.96 | 6.86 | 6.87 | 6.87 | -0.08 (-1.15%) | 4,910,210 |
6 Dec 2023 | CNY | 6.88 | 7.02 | 6.83 | 6.95 | 6.95 | +0.05 (+0.72%) | 6,792,676 |
5 Dec 2023 | CNY | 6.93 | 6.99 | 6.88 | 6.9 | 6.9 | -0.05 (-0.72%) | 7,470,544 |
4 Dec 2023 | CNY | 7.08 | 7.1 | 6.93 | 6.95 | 6.95 | -0.13 (-1.84%) | 7,587,000 |
1 Dec 2023 | CNY | 7.05 | 7.11 | 7.01 | 7.08 | 7.08 | +0.03 (+0.43%) | 5,761,100 |
30 Nov 2023 | CNY | 7.06 | 7.09 | 6.98 | 7.05 | 7.05 | 0.0 (0.0%) | 8,434,900 |
29 Nov 2023 | CNY | 7.18 | 7.19 | 7.03 | 7.05 | 7.05 | -0.13 (-1.81%) | 6,934,800 |
28 Nov 2023 | CNY | 7.09 | 7.21 | 7.01 | 7.18 | 7.18 | +0.06 (+0.84%) | 7,571,319 |
27 Nov 2023 | CNY | 7.26 | 7.27 | 7.12 | 7.12 | 7.12 | -0.14 (-1.93%) | 9,415,020 |
24 Nov 2023 | CNY | 7.23 | 7.32 | 7.19 | 7.26 | 7.26 | 0.0 (0.0%) | 9,570,278 |
23 Nov 2023 | CNY | 7.2 | 7.3 | 7.18 | 7.26 | 7.26 | +0.06 (+0.83%) | 7,817,243 |