Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | CNY | 6.15 | 6.23 | 6.08 | 6.21 | 6.21 | +0.05 (+0.81%) | 6,130,000 |
26 Dec 2023 | CNY | 6.14 | 6.22 | 6.1 | 6.16 | 6.16 | +0.02 (+0.33%) | 6,097,944 |
25 Dec 2023 | CNY | 6.22 | 6.22 | 6.05 | 6.14 | 6.14 | -0.08 (-1.29%) | 7,594,900 |
22 Dec 2023 | CNY | 6.21 | 6.28 | 6.16 | 6.22 | 6.22 | -0.01 (-0.16%) | 5,935,200 |
21 Dec 2023 | CNY | 6.2 | 6.24 | 6.09 | 6.23 | 6.23 | +0.05 (+0.81%) | 5,796,000 |
20 Dec 2023 | CNY | 6.2 | 6.31 | 6.17 | 6.18 | 6.18 | -0.03 (-0.48%) | 6,717,523 |
19 Dec 2023 | CNY | 6.14 | 6.22 | 6.13 | 6.21 | 6.21 | 0.0 (0.0%) | 5,985,000 |
18 Dec 2023 | CNY | 6.27 | 6.29 | 6.18 | 6.21 | 6.21 | -0.06 (-0.96%) | 6,430,600 |
15 Dec 2023 | CNY | 6.25 | 6.33 | 6.25 | 6.27 | 6.27 | +0.03 (+0.48%) | 6,794,700 |
14 Dec 2023 | CNY | 6.24 | 6.29 | 6.23 | 6.24 | 6.24 | +0.01 (+0.16%) | 4,887,116 |
13 Dec 2023 | CNY | 6.27 | 6.28 | 6.22 | 6.23 | 6.23 | -0.04 (-0.64%) | 6,034,000 |
12 Dec 2023 | CNY | 6.34 | 6.34 | 6.21 | 6.27 | 6.27 | -0.04 (-0.63%) | 7,765,000 |
11 Dec 2023 | CNY | 6.23 | 6.34 | 6.16 | 6.31 | 6.31 | +0.08 (+1.28%) | 10,117,280 |
8 Dec 2023 | CNY | 6.37 | 6.38 | 6.22 | 6.23 | 6.23 | -0.08 (-1.27%) | 7,640,800 |
7 Dec 2023 | CNY | 6.37 | 6.37 | 6.26 | 6.31 | 6.31 | -0.03 (-0.47%) | 7,948,779 |
6 Dec 2023 | CNY | 6.26 | 6.41 | 6.23 | 6.34 | 6.34 | +0.06 (+0.96%) | 7,630,400 |
5 Dec 2023 | CNY | 6.37 | 6.37 | 6.28 | 6.28 | 6.28 | -0.08 (-1.26%) | 6,080,800 |
4 Dec 2023 | CNY | 6.31 | 6.38 | 6.29 | 6.36 | 6.36 | +0.03 (+0.47%) | 7,774,900 |
1 Dec 2023 | CNY | 6.34 | 6.35 | 6.28 | 6.33 | 6.33 | -0.01 (-0.16%) | 6,847,300 |
30 Nov 2023 | CNY | 6.38 | 6.38 | 6.28 | 6.34 | 6.34 | -0.02 (-0.31%) | 8,030,000 |
29 Nov 2023 | CNY | 6.38 | 6.41 | 6.33 | 6.36 | 6.36 | -0.01 (-0.16%) | 5,112,500 |
28 Nov 2023 | CNY | 6.37 | 6.38 | 6.31 | 6.37 | 6.37 | 0.0 (0.0%) | 5,692,200 |
27 Nov 2023 | CNY | 6.31 | 6.42 | 6.29 | 6.37 | 6.37 | +0.06 (+0.95%) | 9,027,800 |
24 Nov 2023 | CNY | 6.37 | 6.37 | 6.28 | 6.31 | 6.31 | -0.04 (-0.63%) | 5,287,400 |
23 Nov 2023 | CNY | 6.3 | 6.38 | 6.27 | 6.35 | 6.35 | +0.03 (+0.47%) | 5,681,819 |
22 Nov 2023 | CNY | 6.34 | 6.38 | 6.29 | 6.32 | 6.32 | -0.01 (-0.16%) | 6,006,200 |
21 Nov 2023 | CNY | 6.38 | 6.38 | 6.31 | 6.33 | 6.33 | -0.02 (-0.31%) | 8,622,639 |
20 Nov 2023 | CNY | 6.39 | 6.39 | 6.33 | 6.35 | 6.35 | -0.02 (-0.31%) | 7,371,504 |
17 Nov 2023 | CNY | 6.45 | 6.45 | 6.33 | 6.37 | 6.37 | +0.04 (+0.63%) | 8,927,180 |
16 Nov 2023 | CNY | 6.34 | 6.36 | 6.29 | 6.33 | 6.33 | -0.01 (-0.16%) | 5,843,900 |