Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2024 | CNY | 6.39 | 6.57 | 6.28 | 6.56 | 6.56 | +0.18 (+2.82%) | 12,298,286 |
23 Jan 2024 | CNY | 6.26 | 6.41 | 6.12 | 6.38 | 6.38 | +0.13 (+2.08%) | 12,217,717 |
22 Jan 2024 | CNY | 6.67 | 6.7 | 6.23 | 6.25 | 6.25 | -0.45 (-6.72%) | 9,836,637 |
19 Jan 2024 | CNY | 6.71 | 6.76 | 6.66 | 6.7 | 6.7 | -0.03 (-0.45%) | 7,790,000 |
18 Jan 2024 | CNY | 6.87 | 6.88 | 6.56 | 6.73 | 6.73 | -0.21 (-3.03%) | 14,322,322 |
17 Jan 2024 | CNY | 7 | 7.09 | 6.93 | 6.94 | 6.94 | -0.06 (-0.86%) | 9,540,100 |
16 Jan 2024 | CNY | 6.97 | 7.05 | 6.92 | 7 | 7 | +0.01 (+0.14%) | 7,256,100 |
15 Jan 2024 | CNY | 6.97 | 7.08 | 6.93 | 6.99 | 6.99 | 0.0 (0.0%) | 7,913,718 |
12 Jan 2024 | CNY | 6.86 | 7.01 | 6.82 | 6.99 | 6.99 | +0.15 (+2.19%) | 8,737,542 |
11 Jan 2024 | CNY | 6.9 | 6.93 | 6.83 | 6.84 | 6.84 | -0.08 (-1.16%) | 7,195,125 |
10 Jan 2024 | CNY | 6.91 | 6.95 | 6.83 | 6.92 | 6.92 | +0.01 (+0.14%) | 6,182,527 |
9 Jan 2024 | CNY | 6.83 | 6.93 | 6.77 | 6.91 | 6.91 | +0.05 (+0.73%) | 8,114,880 |
8 Jan 2024 | CNY | 6.98 | 6.98 | 6.85 | 6.86 | 6.86 | -0.07 (-1.01%) | 10,233,700 |
5 Jan 2024 | CNY | 6.91 | 7.06 | 6.91 | 6.93 | 6.93 | -0.01 (-0.14%) | 9,444,800 |
4 Jan 2024 | CNY | 6.9 | 6.97 | 6.85 | 6.94 | 6.94 | 0.0 (0.0%) | 11,603,553 |
3 Jan 2024 | CNY | 6.82 | 6.94 | 6.81 | 6.94 | 6.94 | +0.1 (+1.46%) | 12,049,670 |
2 Jan 2024 | CNY | 6.58 | 6.91 | 6.55 | 6.84 | 6.84 | +0.27 (+4.11%) | 23,324,201 |
29 Dec 2023 | CNY | 6.59 | 6.62 | 6.55 | 6.57 | 6.57 | -0.02 (-0.30%) | 8,543,844 |
28 Dec 2023 | CNY | 6.61 | 6.63 | 6.52 | 6.59 | 6.59 | -0.04 (-0.60%) | 9,554,528 |
27 Dec 2023 | CNY | 6.6 | 6.65 | 6.53 | 6.63 | 6.63 | +0.03 (+0.45%) | 7,408,041 |
26 Dec 2023 | CNY | 6.71 | 6.78 | 6.57 | 6.6 | 6.6 | -0.07 (-1.05%) | 8,000,366 |
25 Dec 2023 | CNY | 6.6 | 6.7 | 6.58 | 6.67 | 6.67 | +0.05 (+0.76%) | 8,011,969 |
22 Dec 2023 | CNY | 6.65 | 6.69 | 6.59 | 6.62 | 6.62 | -0.05 (-0.75%) | 8,884,175 |
21 Dec 2023 | CNY | 6.72 | 6.74 | 6.53 | 6.67 | 6.67 | -0.05 (-0.74%) | 14,067,123 |
20 Dec 2023 | CNY | 6.97 | 7.01 | 6.71 | 6.72 | 6.72 | +0.07 (+1.05%) | 20,081,756 |
19 Dec 2023 | CNY | 6.71 | 6.71 | 6.58 | 6.65 | 6.65 | -0.06 (-0.89%) | 8,830,000 |
18 Dec 2023 | CNY | 6.83 | 6.84 | 6.69 | 6.71 | 6.71 | -0.12 (-1.76%) | 7,679,756 |
15 Dec 2023 | CNY | 6.88 | 6.93 | 6.81 | 6.83 | 6.83 | -0.04 (-0.58%) | 6,212,852 |
14 Dec 2023 | CNY | 6.86 | 6.92 | 6.78 | 6.87 | 6.87 | +0.04 (+0.59%) | 8,543,850 |
13 Dec 2023 | CNY | 6.77 | 6.89 | 6.77 | 6.83 | 6.83 | +0.05 (+0.74%) | 7,541,823 |