Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 6.01 | 6.07 | 5.97 | 6.02 | 6.02 | -0.01 (-0.17%) | 2,839,890 |
8 Jan 2024 | CNY | 6.14 | 6.14 | 6.02 | 6.03 | 6.03 | -0.07 (-1.15%) | 4,511,500 |
5 Jan 2024 | CNY | 6.16 | 6.17 | 6.08 | 6.1 | 6.1 | -0.06 (-0.97%) | 3,341,290 |
4 Jan 2024 | CNY | 6.19 | 6.21 | 6.11 | 6.16 | 6.16 | -0.03 (-0.48%) | 2,938,310 |
3 Jan 2024 | CNY | 6.16 | 6.23 | 6.13 | 6.19 | 6.19 | +0.03 (+0.49%) | 3,827,390 |
2 Jan 2024 | CNY | 6.1 | 6.18 | 6.09 | 6.16 | 6.16 | +0.06 (+0.98%) | 3,754,200 |
29 Dec 2023 | CNY | 6.06 | 6.11 | 6.06 | 6.1 | 6.1 | +0.02 (+0.33%) | 2,703,500 |
28 Dec 2023 | CNY | 5.94 | 6.09 | 5.93 | 6.08 | 6.08 | +0.11 (+1.84%) | 3,528,340 |
27 Dec 2023 | CNY | 5.99 | 6 | 5.9 | 5.97 | 5.97 | 0.0 (0.0%) | 2,177,500 |
26 Dec 2023 | CNY | 5.95 | 6.03 | 5.92 | 5.97 | 5.97 | +0.02 (+0.34%) | 3,027,520 |
25 Dec 2023 | CNY | 6.01 | 6.01 | 5.95 | 5.95 | 5.95 | -0.03 (-0.50%) | 3,373,100 |
22 Dec 2023 | CNY | 5.99 | 6.04 | 5.95 | 5.98 | 5.98 | -0.02 (-0.33%) | 3,482,230 |
21 Dec 2023 | CNY | 5.96 | 6.03 | 5.89 | 6 | 6 | +0.05 (+0.84%) | 4,231,760 |
20 Dec 2023 | CNY | 5.97 | 6.03 | 5.95 | 5.95 | 5.95 | -0.03 (-0.50%) | 3,147,410 |
19 Dec 2023 | CNY | 6.02 | 6.04 | 5.95 | 5.98 | 5.98 | -0.04 (-0.66%) | 5,066,770 |
18 Dec 2023 | CNY | 6.12 | 6.13 | 6 | 6.02 | 6.02 | -0.11 (-1.79%) | 5,108,410 |
15 Dec 2023 | CNY | 6.17 | 6.19 | 6.12 | 6.13 | 6.13 | -0.02 (-0.33%) | 2,838,580 |
14 Dec 2023 | CNY | 6.16 | 6.19 | 6.14 | 6.15 | 6.15 | +0.01 (+0.16%) | 2,631,900 |
13 Dec 2023 | CNY | 6.17 | 6.22 | 6.14 | 6.14 | 6.14 | -0.04 (-0.65%) | 3,269,700 |
12 Dec 2023 | CNY | 6.15 | 6.18 | 6.12 | 6.18 | 6.18 | +0.03 (+0.49%) | 3,485,150 |
11 Dec 2023 | CNY | 6.22 | 6.23 | 6.09 | 6.15 | 6.15 | -0.06 (-0.97%) | 10,747,020 |
8 Dec 2023 | CNY | 6.26 | 6.28 | 6.21 | 6.21 | 6.21 | -0.05 (-0.80%) | 3,607,720 |
7 Dec 2023 | CNY | 6.31 | 6.31 | 6.21 | 6.26 | 6.26 | -0.05 (-0.79%) | 4,740,750 |
6 Dec 2023 | CNY | 6.32 | 6.34 | 6.29 | 6.31 | 6.31 | 0.0 (0.0%) | 3,930,950 |
5 Dec 2023 | CNY | 6.39 | 6.41 | 6.31 | 6.31 | 6.31 | -0.09 (-1.41%) | 2,906,300 |
4 Dec 2023 | CNY | 6.37 | 6.43 | 6.34 | 6.4 | 6.4 | +0.02 (+0.31%) | 6,097,600 |
1 Dec 2023 | CNY | 6.4 | 6.41 | 6.33 | 6.38 | 6.38 | -0.04 (-0.62%) | 10,312,570 |
30 Nov 2023 | CNY | 6.58 | 6.59 | 6.37 | 6.42 | 6.42 | -0.16 (-2.43%) | 9,837,740 |
29 Nov 2023 | CNY | 6.62 | 6.63 | 6.57 | 6.58 | 6.58 | -0.05 (-0.75%) | 2,926,200 |
28 Nov 2023 | CNY | 6.58 | 6.65 | 6.54 | 6.63 | 6.63 | +0.04 (+0.61%) | 3,753,450 |