Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 6.5 | 6.68 | 6.49 | 6.63 | 6.63 | +0.15 (+2.31%) | 6,152,877 |
29 Dec 2023 | CNY | 6.37 | 6.5 | 6.36 | 6.48 | 6.48 | +0.06 (+0.93%) | 3,884,579 |
28 Dec 2023 | CNY | 6.17 | 6.42 | 6.07 | 6.42 | 6.42 | +0.25 (+4.05%) | 5,237,600 |
27 Dec 2023 | CNY | 6.16 | 6.25 | 6.09 | 6.17 | 6.17 | +0.04 (+0.65%) | 2,734,200 |
26 Dec 2023 | CNY | 6.28 | 6.29 | 6.12 | 6.13 | 6.13 | -0.14 (-2.23%) | 3,424,750 |
25 Dec 2023 | CNY | 6.29 | 6.32 | 6.18 | 6.27 | 6.27 | -0.02 (-0.32%) | 3,822,000 |
22 Dec 2023 | CNY | 6.43 | 6.44 | 6.25 | 6.29 | 6.29 | -0.13 (-2.02%) | 3,793,200 |
21 Dec 2023 | CNY | 6.35 | 6.44 | 6.21 | 6.42 | 6.42 | +0.08 (+1.26%) | 4,092,203 |
20 Dec 2023 | CNY | 6.37 | 6.45 | 6.33 | 6.34 | 6.34 | -0.03 (-0.47%) | 3,370,603 |
19 Dec 2023 | CNY | 6.36 | 6.38 | 6.3 | 6.37 | 6.37 | +0.02 (+0.31%) | 2,455,338 |
18 Dec 2023 | CNY | 6.41 | 6.43 | 6.32 | 6.35 | 6.35 | -0.06 (-0.94%) | 2,848,400 |
15 Dec 2023 | CNY | 6.44 | 6.45 | 6.35 | 6.41 | 6.41 | -0.04 (-0.62%) | 3,435,912 |
14 Dec 2023 | CNY | 6.39 | 6.49 | 6.37 | 6.45 | 6.45 | +0.08 (+1.26%) | 5,204,550 |
13 Dec 2023 | CNY | 6.32 | 6.44 | 6.27 | 6.37 | 6.37 | +0.05 (+0.79%) | 4,279,913 |
12 Dec 2023 | CNY | 6.31 | 6.35 | 6.21 | 6.32 | 6.32 | +0.06 (+0.96%) | 3,728,050 |
11 Dec 2023 | CNY | 6.12 | 6.3 | 6.06 | 6.26 | 6.26 | +0.11 (+1.79%) | 4,841,880 |
8 Dec 2023 | CNY | 6.42 | 6.44 | 6.13 | 6.15 | 6.15 | -0.29 (-4.50%) | 5,380,549 |
7 Dec 2023 | CNY | 6.45 | 6.49 | 6.4 | 6.44 | 6.44 | -0.01 (-0.16%) | 2,548,601 |
6 Dec 2023 | CNY | 6.38 | 6.48 | 6.33 | 6.45 | 6.45 | +0.08 (+1.26%) | 3,257,200 |
5 Dec 2023 | CNY | 6.44 | 6.49 | 6.36 | 6.37 | 6.37 | -0.11 (-1.70%) | 3,053,537 |
4 Dec 2023 | CNY | 6.43 | 6.51 | 6.4 | 6.48 | 6.48 | +0.03 (+0.47%) | 3,922,000 |
1 Dec 2023 | CNY | 6.43 | 6.46 | 6.32 | 6.45 | 6.45 | +0.02 (+0.31%) | 3,238,700 |
30 Nov 2023 | CNY | 6.48 | 6.48 | 6.35 | 6.43 | 6.43 | -0.01 (-0.16%) | 2,556,981 |
29 Nov 2023 | CNY | 6.47 | 6.49 | 6.4 | 6.44 | 6.44 | -0.03 (-0.46%) | 2,725,600 |
28 Nov 2023 | CNY | 6.38 | 6.47 | 6.36 | 6.47 | 6.47 | +0.06 (+0.94%) | 2,410,452 |
27 Nov 2023 | CNY | 6.36 | 6.42 | 6.33 | 6.41 | 6.41 | +0.06 (+0.94%) | 3,012,900 |
24 Nov 2023 | CNY | 6.43 | 6.46 | 6.35 | 6.35 | 6.35 | -0.1 (-1.55%) | 2,075,200 |
23 Nov 2023 | CNY | 6.37 | 6.46 | 6.34 | 6.45 | 6.45 | +0.07 (+1.10%) | 3,105,264 |
22 Nov 2023 | CNY | 6.4 | 6.46 | 6.37 | 6.38 | 6.38 | -0.03 (-0.47%) | 2,839,163 |
21 Nov 2023 | CNY | 6.44 | 6.51 | 6.4 | 6.41 | 6.41 | -0.03 (-0.47%) | 2,692,500 |