Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2024 | CNY | 6.19 | 6.39 | 5.99 | 6.25 | 6.25 | +0.1 (+1.63%) | 15,992,648 |
23 Jan 2024 | CNY | 6.34 | 6.4 | 6.03 | 6.15 | 6.15 | -0.2 (-3.15%) | 24,067,120 |
22 Jan 2024 | CNY | 6.81 | 6.9 | 6.3 | 6.35 | 6.35 | -0.48 (-7.03%) | 14,835,156 |
19 Jan 2024 | CNY | 7.05 | 7.05 | 6.81 | 6.83 | 6.83 | -0.23 (-3.26%) | 12,640,000 |
18 Jan 2024 | CNY | 7 | 7.15 | 6.79 | 7.06 | 7.06 | -0.04 (-0.56%) | 16,915,800 |
17 Jan 2024 | CNY | 7.16 | 7.25 | 7.08 | 7.1 | 7.1 | -0.07 (-0.98%) | 13,590,960 |
16 Jan 2024 | CNY | 7.13 | 7.21 | 7.05 | 7.17 | 7.17 | +0.04 (+0.56%) | 8,832,500 |
15 Jan 2024 | CNY | 7.05 | 7.16 | 7.01 | 7.13 | 7.13 | +0.06 (+0.85%) | 9,534,300 |
12 Jan 2024 | CNY | 7.08 | 7.18 | 7.05 | 7.07 | 7.07 | -0.03 (-0.42%) | 8,575,260 |
11 Jan 2024 | CNY | 7.06 | 7.11 | 7.01 | 7.1 | 7.1 | +0.03 (+0.42%) | 7,867,800 |
10 Jan 2024 | CNY | 7.04 | 7.2 | 6.97 | 7.07 | 7.07 | 0.0 (0.0%) | 7,924,960 |
9 Jan 2024 | CNY | 7.05 | 7.11 | 7 | 7.07 | 7.07 | +0.06 (+0.86%) | 7,539,642 |
8 Jan 2024 | CNY | 7.09 | 7.1 | 6.98 | 7.01 | 7.01 | -0.07 (-0.99%) | 8,710,500 |
5 Jan 2024 | CNY | 7.22 | 7.26 | 7.04 | 7.08 | 7.08 | -0.13 (-1.80%) | 8,573,603 |
4 Jan 2024 | CNY | 7.18 | 7.25 | 7.16 | 7.21 | 7.21 | +0.02 (+0.28%) | 8,172,500 |
3 Jan 2024 | CNY | 7.16 | 7.24 | 7.13 | 7.19 | 7.19 | -0.01 (-0.14%) | 10,548,271 |
2 Jan 2024 | CNY | 7.25 | 7.25 | 7.06 | 7.2 | 7.2 | +0.1 (+1.41%) | 14,781,000 |
29 Dec 2023 | CNY | 6.95 | 7.12 | 6.93 | 7.1 | 7.1 | +0.13 (+1.87%) | 14,845,337 |
28 Dec 2023 | CNY | 6.63 | 7.01 | 6.61 | 6.97 | 6.97 | +0.31 (+4.65%) | 13,774,860 |
27 Dec 2023 | CNY | 6.59 | 6.67 | 6.49 | 6.66 | 6.66 | +0.07 (+1.06%) | 5,135,918 |
26 Dec 2023 | CNY | 6.65 | 6.71 | 6.55 | 6.59 | 6.59 | -0.14 (-2.08%) | 7,301,100 |
25 Dec 2023 | CNY | 6.74 | 6.77 | 6.63 | 6.73 | 6.73 | +0.02 (+0.30%) | 7,174,900 |
22 Dec 2023 | CNY | 6.75 | 6.8 | 6.64 | 6.71 | 6.71 | -0.05 (-0.74%) | 7,097,800 |
21 Dec 2023 | CNY | 6.64 | 6.76 | 6.48 | 6.76 | 6.76 | +0.11 (+1.65%) | 8,052,300 |
20 Dec 2023 | CNY | 6.68 | 6.75 | 6.62 | 6.65 | 6.65 | -0.02 (-0.30%) | 6,233,600 |
19 Dec 2023 | CNY | 6.62 | 6.69 | 6.55 | 6.67 | 6.67 | +0.05 (+0.76%) | 5,626,400 |
18 Dec 2023 | CNY | 6.83 | 6.83 | 6.59 | 6.62 | 6.62 | -0.16 (-2.36%) | 9,020,800 |
15 Dec 2023 | CNY | 6.85 | 6.87 | 6.75 | 6.78 | 6.78 | -0.05 (-0.73%) | 4,537,400 |
14 Dec 2023 | CNY | 6.9 | 6.93 | 6.81 | 6.83 | 6.83 | -0.01 (-0.15%) | 4,007,200 |
13 Dec 2023 | CNY | 6.84 | 6.93 | 6.78 | 6.84 | 6.84 | 0.0 (0.0%) | 5,052,250 |