Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 6.97 | 7.02 | 6.88 | 6.95 | 6.95 | +0.01 (+0.14%) | 4,959,100 |
8 Jan 2024 | CNY | 7.06 | 7.1 | 6.92 | 6.94 | 6.94 | -0.1 (-1.42%) | 5,852,600 |
5 Jan 2024 | CNY | 7.2 | 7.21 | 6.99 | 7.04 | 7.04 | -0.1 (-1.40%) | 5,500,560 |
4 Jan 2024 | CNY | 7.07 | 7.16 | 7.04 | 7.14 | 7.14 | +0.04 (+0.56%) | 5,375,880 |
3 Jan 2024 | CNY | 7.1 | 7.14 | 7.04 | 7.1 | 7.1 | -0.02 (-0.28%) | 4,122,520 |
2 Jan 2024 | CNY | 7.11 | 7.23 | 7.1 | 7.12 | 7.12 | +0.01 (+0.14%) | 5,485,160 |
29 Dec 2023 | CNY | 7.03 | 7.12 | 7.01 | 7.11 | 7.11 | +0.08 (+1.14%) | 4,338,150 |
28 Dec 2023 | CNY | 6.95 | 7.06 | 6.84 | 7.03 | 7.03 | +0.07 (+1.01%) | 4,210,850 |
27 Dec 2023 | CNY | 6.85 | 6.98 | 6.82 | 6.96 | 6.96 | +0.11 (+1.61%) | 4,731,070 |
26 Dec 2023 | CNY | 6.99 | 7.01 | 6.8 | 6.85 | 6.85 | -0.13 (-1.86%) | 5,527,920 |
25 Dec 2023 | CNY | 6.99 | 7.14 | 6.93 | 6.98 | 6.98 | 0.0 (0.0%) | 7,398,340 |
22 Dec 2023 | CNY | 7.17 | 7.22 | 6.94 | 6.98 | 6.98 | -0.19 (-2.65%) | 8,739,800 |
21 Dec 2023 | CNY | 7.04 | 7.18 | 6.98 | 7.17 | 7.17 | +0.14 (+1.99%) | 7,727,170 |
20 Dec 2023 | CNY | 7.15 | 7.2 | 7.03 | 7.03 | 7.03 | -0.1 (-1.40%) | 6,057,550 |
19 Dec 2023 | CNY | 7.04 | 7.18 | 7.04 | 7.13 | 7.13 | +0.1 (+1.42%) | 6,199,250 |
18 Dec 2023 | CNY | 7.14 | 7.16 | 7.02 | 7.03 | 7.03 | -0.12 (-1.68%) | 6,428,260 |
15 Dec 2023 | CNY | 7.12 | 7.18 | 7.05 | 7.15 | 7.15 | 0.0 (0.0%) | 6,013,050 |
14 Dec 2023 | CNY | 7.1 | 7.23 | 7.1 | 7.15 | 7.15 | +0.06 (+0.85%) | 9,008,350 |
13 Dec 2023 | CNY | 7.19 | 7.21 | 7.07 | 7.09 | 7.09 | -0.11 (-1.53%) | 7,746,650 |
12 Dec 2023 | CNY | 7.04 | 7.22 | 7.04 | 7.2 | 7.2 | +0.13 (+1.84%) | 10,469,810 |
11 Dec 2023 | CNY | 6.99 | 7.09 | 6.95 | 7.07 | 7.07 | +0.09 (+1.29%) | 10,314,350 |
8 Dec 2023 | CNY | 7.19 | 7.25 | 6.98 | 6.98 | 6.98 | -0.23 (-3.19%) | 15,970,050 |
7 Dec 2023 | CNY | 7.14 | 7.46 | 7.06 | 7.21 | 7.21 | +0.08 (+1.12%) | 19,774,670 |
6 Dec 2023 | CNY | 7.15 | 7.21 | 6.98 | 7.13 | 7.13 | -0.02 (-0.28%) | 12,317,290 |
5 Dec 2023 | CNY | 7.1 | 7.36 | 7.06 | 7.15 | 7.15 | -0.11 (-1.52%) | 19,607,000 |
4 Dec 2023 | CNY | 7.19 | 7.48 | 7.06 | 7.26 | 7.26 | -0.02 (-0.27%) | 27,685,320 |
1 Dec 2023 | CNY | 6.87 | 7.31 | 6.87 | 7.28 | 7.28 | +0.38 (+5.51%) | 18,592,380 |
30 Nov 2023 | CNY | 6.92 | 6.98 | 6.85 | 6.9 | 6.9 | -0.08 (-1.15%) | 3,691,970 |
29 Nov 2023 | CNY | 6.98 | 7.05 | 6.93 | 6.98 | 6.98 | +0.01 (+0.14%) | 3,880,100 |
28 Nov 2023 | CNY | 6.95 | 7.01 | 6.92 | 6.97 | 6.97 | +0.01 (+0.14%) | 3,731,450 |