Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | CNY | 6.81 | 6.95 | 6.8 | 6.94 | 6.94 | +0.11 (+1.61%) | 7,654,970 |
26 Dec 2023 | CNY | 6.89 | 6.95 | 6.82 | 6.83 | 6.83 | -0.06 (-0.87%) | 6,996,060 |
25 Dec 2023 | CNY | 6.96 | 7 | 6.83 | 6.89 | 6.89 | -0.11 (-1.57%) | 9,569,090 |
22 Dec 2023 | CNY | 7.22 | 7.26 | 6.97 | 7 | 7 | -0.24 (-3.31%) | 12,381,440 |
21 Dec 2023 | CNY | 7.08 | 7.24 | 7.03 | 7.24 | 7.24 | +0.11 (+1.54%) | 8,731,700 |
20 Dec 2023 | CNY | 7.34 | 7.38 | 7.12 | 7.13 | 7.13 | -0.18 (-2.46%) | 11,255,410 |
19 Dec 2023 | CNY | 7.19 | 7.42 | 7.19 | 7.31 | 7.31 | +0.12 (+1.67%) | 16,097,370 |
18 Dec 2023 | CNY | 7.39 | 7.39 | 7.16 | 7.19 | 7.19 | -0.2 (-2.71%) | 14,768,130 |
15 Dec 2023 | CNY | 7.45 | 7.48 | 7.35 | 7.39 | 7.39 | -0.04 (-0.54%) | 11,416,610 |
14 Dec 2023 | CNY | 7.46 | 7.64 | 7.41 | 7.43 | 7.43 | -0.02 (-0.27%) | 14,371,020 |
13 Dec 2023 | CNY | 7.58 | 7.68 | 7.4 | 7.45 | 7.45 | -0.19 (-2.49%) | 18,021,010 |
12 Dec 2023 | CNY | 7.43 | 7.75 | 7.4 | 7.64 | 7.64 | +0.2 (+2.69%) | 22,929,990 |
11 Dec 2023 | CNY | 7.45 | 7.57 | 7.32 | 7.44 | 7.44 | -0.11 (-1.46%) | 20,194,920 |
8 Dec 2023 | CNY | 7.69 | 7.99 | 7.49 | 7.55 | 7.55 | -0.1 (-1.31%) | 36,854,200 |
7 Dec 2023 | CNY | 7.4 | 7.7 | 7.36 | 7.65 | 7.65 | +0.18 (+2.41%) | 26,879,810 |
6 Dec 2023 | CNY | 7.33 | 7.49 | 7.3 | 7.47 | 7.47 | +0.09 (+1.22%) | 14,066,620 |
5 Dec 2023 | CNY | 7.35 | 7.51 | 7.33 | 7.38 | 7.38 | 0.0 (0.0%) | 17,164,090 |
4 Dec 2023 | CNY | 7.39 | 7.45 | 7.35 | 7.38 | 7.38 | -0.03 (-0.40%) | 15,318,290 |
1 Dec 2023 | CNY | 7.45 | 7.53 | 7.39 | 7.41 | 7.41 | -0.03 (-0.40%) | 15,190,990 |
30 Nov 2023 | CNY | 7.23 | 7.49 | 7.22 | 7.44 | 7.44 | +0.15 (+2.06%) | 22,165,660 |
29 Nov 2023 | CNY | 7.36 | 7.4 | 7.25 | 7.29 | 7.29 | -0.1 (-1.35%) | 13,467,080 |
28 Nov 2023 | CNY | 7.2 | 7.43 | 7.12 | 7.39 | 7.39 | +0.07 (+0.96%) | 21,964,170 |
27 Nov 2023 | CNY | 7.57 | 7.77 | 7.3 | 7.32 | 7.32 | -0.08 (-1.08%) | 34,941,950 |
24 Nov 2023 | CNY | 7.31 | 7.41 | 7.27 | 7.4 | 7.4 | +0.05 (+0.68%) | 20,325,200 |
23 Nov 2023 | CNY | 7.15 | 7.43 | 7.07 | 7.35 | 7.35 | +0.17 (+2.37%) | 29,597,390 |
22 Nov 2023 | CNY | 7.16 | 7.32 | 7.12 | 7.18 | 7.18 | +0.01 (+0.14%) | 22,654,580 |
21 Nov 2023 | CNY | 7.15 | 7.27 | 7.13 | 7.17 | 7.17 | +0.05 (+0.70%) | 19,535,500 |
20 Nov 2023 | CNY | 7.09 | 7.15 | 7.03 | 7.12 | 7.12 | 0.0 (0.0%) | 16,614,160 |
17 Nov 2023 | CNY | 7.13 | 7.23 | 7.08 | 7.12 | 7.12 | -0.18 (-2.47%) | 30,973,910 |
16 Nov 2023 | CNY | 7.07 | 7.58 | 7.01 | 7.3 | 7.3 | +0.3 (+4.29%) | 51,080,680 |