Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 5.96 | 6.09 | 5.93 | 5.97 | 5.97 | +0.01 (+0.17%) | 3,755,700 |
8 Jan 2024 | CNY | 6.08 | 6.09 | 5.95 | 5.96 | 5.96 | -0.11 (-1.81%) | 3,493,000 |
5 Jan 2024 | CNY | 6.2 | 6.27 | 6.04 | 6.07 | 6.07 | -0.13 (-2.10%) | 3,908,410 |
4 Jan 2024 | CNY | 6.21 | 6.23 | 6.16 | 6.2 | 6.2 | -0.03 (-0.48%) | 3,520,620 |
3 Jan 2024 | CNY | 6.27 | 6.32 | 6.15 | 6.23 | 6.23 | -0.06 (-0.95%) | 5,580,500 |
2 Jan 2024 | CNY | 6.29 | 6.33 | 6.26 | 6.29 | 6.29 | 0.0 (0.0%) | 5,430,200 |
29 Dec 2023 | CNY | 6.16 | 6.31 | 6.14 | 6.29 | 6.29 | +0.15 (+2.44%) | 5,899,600 |
28 Dec 2023 | CNY | 6.05 | 6.17 | 5.94 | 6.14 | 6.14 | +0.15 (+2.50%) | 5,897,730 |
27 Dec 2023 | CNY | 5.92 | 6.01 | 5.91 | 5.99 | 5.99 | +0.09 (+1.53%) | 4,003,800 |
26 Dec 2023 | CNY | 6.02 | 6.03 | 5.88 | 5.9 | 5.9 | -0.13 (-2.16%) | 5,068,900 |
25 Dec 2023 | CNY | 6.03 | 6.07 | 5.94 | 6.03 | 6.03 | -0.01 (-0.17%) | 6,478,600 |
22 Dec 2023 | CNY | 6.34 | 6.39 | 6.01 | 6.04 | 6.04 | -0.09 (-1.47%) | 8,954,800 |
21 Dec 2023 | CNY | 6.06 | 6.15 | 5.96 | 6.13 | 6.13 | +0.04 (+0.66%) | 7,391,700 |
20 Dec 2023 | CNY | 6.17 | 6.26 | 6.09 | 6.09 | 6.09 | -0.08 (-1.30%) | 6,896,800 |
19 Dec 2023 | CNY | 6.12 | 6.22 | 6.1 | 6.17 | 6.17 | +0.06 (+0.98%) | 4,584,300 |
18 Dec 2023 | CNY | 6.25 | 6.26 | 6.1 | 6.11 | 6.11 | -0.14 (-2.24%) | 7,467,730 |
15 Dec 2023 | CNY | 6.42 | 6.51 | 6.18 | 6.25 | 6.25 | -0.06 (-0.95%) | 12,321,900 |
14 Dec 2023 | CNY | 6.36 | 6.42 | 6.3 | 6.31 | 6.31 | -0.02 (-0.32%) | 4,826,100 |
13 Dec 2023 | CNY | 6.36 | 6.46 | 6.29 | 6.33 | 6.33 | -0.02 (-0.31%) | 6,348,100 |
12 Dec 2023 | CNY | 6.36 | 6.38 | 6.31 | 6.35 | 6.35 | -0.02 (-0.31%) | 4,731,090 |
11 Dec 2023 | CNY | 6.25 | 6.38 | 6.21 | 6.37 | 6.37 | +0.09 (+1.43%) | 7,694,400 |
8 Dec 2023 | CNY | 6.34 | 6.47 | 6.28 | 6.28 | 6.28 | -0.06 (-0.95%) | 7,331,000 |
7 Dec 2023 | CNY | 6.34 | 6.4 | 6.23 | 6.34 | 6.34 | 0.0 (0.0%) | 6,743,200 |
6 Dec 2023 | CNY | 6.33 | 6.46 | 6.32 | 6.34 | 6.34 | 0.0 (0.0%) | 7,225,300 |
5 Dec 2023 | CNY | 6.57 | 6.57 | 6.34 | 6.34 | 6.34 | -0.26 (-3.94%) | 12,080,200 |
4 Dec 2023 | CNY | 6.59 | 6.65 | 6.51 | 6.6 | 6.6 | +0.01 (+0.15%) | 8,747,700 |
1 Dec 2023 | CNY | 6.58 | 6.62 | 6.53 | 6.59 | 6.59 | +0.02 (+0.30%) | 7,358,260 |
30 Nov 2023 | CNY | 6.7 | 6.73 | 6.49 | 6.57 | 6.57 | -0.12 (-1.79%) | 10,788,300 |
29 Nov 2023 | CNY | 6.71 | 6.79 | 6.68 | 6.69 | 6.69 | -0.05 (-0.74%) | 6,204,600 |
28 Nov 2023 | CNY | 6.68 | 6.84 | 6.62 | 6.74 | 6.74 | +0.08 (+1.20%) | 10,441,080 |