Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2024 | CNY | 5.7 | 5.89 | 5.61 | 5.88 | 5.88 | +0.19 (+3.34%) | 20,488,208 |
24 Jan 2024 | CNY | 5.68 | 5.76 | 5.45 | 5.69 | 5.69 | +0.02 (+0.35%) | 16,492,720 |
23 Jan 2024 | CNY | 5.75 | 5.82 | 5.58 | 5.67 | 5.67 | -0.1 (-1.73%) | 18,233,738 |
22 Jan 2024 | CNY | 6.38 | 6.38 | 5.68 | 5.77 | 5.77 | -0.54 (-8.56%) | 23,050,100 |
19 Jan 2024 | CNY | 6.45 | 6.7 | 6.31 | 6.31 | 6.31 | -0.14 (-2.17%) | 19,314,599 |
18 Jan 2024 | CNY | 6.56 | 6.71 | 6.3 | 6.45 | 6.45 | -0.27 (-4.02%) | 26,939,921 |
17 Jan 2024 | CNY | 6.97 | 6.97 | 6.7 | 6.72 | 6.72 | -0.21 (-3.03%) | 18,673,722 |
16 Jan 2024 | CNY | 7.09 | 7.12 | 6.8 | 6.93 | 6.93 | -0.19 (-2.67%) | 27,739,269 |
15 Jan 2024 | CNY | 7.05 | 7.31 | 7.05 | 7.12 | 7.12 | +0.02 (+0.28%) | 36,457,706 |
12 Jan 2024 | CNY | 7.6 | 7.61 | 7.08 | 7.1 | 7.1 | -0.08 (-1.11%) | 69,558,907 |
11 Jan 2024 | CNY | 6.51 | 7.18 | 6.51 | 7.18 | 7.18 | +0.65 (+9.95%) | 16,498,800 |
10 Jan 2024 | CNY | 6.77 | 6.8 | 6.47 | 6.53 | 6.53 | -0.35 (-5.09%) | 24,834,379 |
9 Jan 2024 | CNY | 7.04 | 7.23 | 6.6 | 6.88 | 6.88 | -0.17 (-2.41%) | 39,481,735 |
8 Jan 2024 | CNY | 7.28 | 7.37 | 7.04 | 7.05 | 7.05 | -0.31 (-4.21%) | 39,485,308 |
5 Jan 2024 | CNY | 6.93 | 7.59 | 6.9 | 7.36 | 7.36 | +0.27 (+3.81%) | 66,942,379 |
4 Jan 2024 | CNY | 6.67 | 7.46 | 6.65 | 7.09 | 7.09 | +0.3 (+4.42%) | 47,636,899 |
3 Jan 2024 | CNY | 6.65 | 6.92 | 6.6 | 6.79 | 6.79 | +0.17 (+2.57%) | 22,263,369 |
2 Jan 2024 | CNY | 6.71 | 6.75 | 6.61 | 6.62 | 6.62 | -0.05 (-0.75%) | 9,336,600 |
29 Dec 2023 | CNY | 6.56 | 6.7 | 6.54 | 6.67 | 6.67 | +0.11 (+1.68%) | 10,217,100 |
28 Dec 2023 | CNY | 6.47 | 6.6 | 6.42 | 6.56 | 6.56 | +0.07 (+1.08%) | 12,122,100 |
27 Dec 2023 | CNY | 6.46 | 6.52 | 6.4 | 6.49 | 6.49 | +0.04 (+0.62%) | 9,102,500 |
26 Dec 2023 | CNY | 6.65 | 6.68 | 6.43 | 6.45 | 6.45 | -0.2 (-3.01%) | 11,399,000 |
25 Dec 2023 | CNY | 6.74 | 6.81 | 6.62 | 6.65 | 6.65 | -0.11 (-1.63%) | 11,238,070 |
22 Dec 2023 | CNY | 7.01 | 7.05 | 6.73 | 6.76 | 6.76 | -0.25 (-3.57%) | 16,604,300 |
21 Dec 2023 | CNY | 6.91 | 7.03 | 6.86 | 7.01 | 7.01 | +0.08 (+1.15%) | 12,565,700 |
20 Dec 2023 | CNY | 7.1 | 7.15 | 6.93 | 6.93 | 6.93 | -0.19 (-2.67%) | 17,960,903 |
19 Dec 2023 | CNY | 6.98 | 7.29 | 6.98 | 7.12 | 7.12 | +0.05 (+0.71%) | 12,858,740 |
18 Dec 2023 | CNY | 7.32 | 7.34 | 7.03 | 7.07 | 7.07 | -0.29 (-3.94%) | 18,821,800 |
15 Dec 2023 | CNY | 7.5 | 7.5 | 7.28 | 7.36 | 7.36 | -0.08 (-1.08%) | 13,018,260 |
14 Dec 2023 | CNY | 7.57 | 7.64 | 7.41 | 7.44 | 7.44 | -0.14 (-1.85%) | 16,849,799 |