Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | CNY | 5.64 | 5.69 | 5.4 | 5.43 | 5.43 | -0.14 (-2.51%) | 32,022,260 |
26 Dec 2023 | CNY | 5.93 | 5.98 | 5.54 | 5.57 | 5.57 | -0.29 (-4.95%) | 39,226,810 |
25 Dec 2023 | CNY | 5.98 | 6.16 | 5.82 | 5.86 | 5.86 | -0.32 (-5.18%) | 51,400,010 |
22 Dec 2023 | CNY | 6.9 | 6.96 | 6.18 | 6.18 | 6.18 | -0.69 (-10.04%) | 57,412,160 |
21 Dec 2023 | CNY | 6.81 | 7.02 | 6.7 | 6.87 | 6.87 | -0.01 (-0.15%) | 51,014,620 |
20 Dec 2023 | CNY | 7.15 | 7.36 | 6.71 | 6.88 | 6.88 | -0.3 (-4.18%) | 79,884,290 |
19 Dec 2023 | CNY | 7.4 | 7.54 | 7.05 | 7.18 | 7.18 | -0.19 (-2.58%) | 86,110,470 |
18 Dec 2023 | CNY | 7.38 | 7.44 | 7.04 | 7.37 | 7.37 | +0.07 (+0.96%) | 86,344,210 |
15 Dec 2023 | CNY | 7.1 | 7.55 | 7.09 | 7.3 | 7.3 | +0.1 (+1.39%) | 101,260,540 |
14 Dec 2023 | CNY | 6.95 | 7.55 | 6.92 | 7.2 | 7.2 | +0.24 (+3.45%) | 92,471,510 |
13 Dec 2023 | CNY | 6.8 | 7.44 | 6.79 | 6.96 | 6.96 | +0.1 (+1.46%) | 62,974,370 |
12 Dec 2023 | CNY | 6.86 | 6.98 | 6.79 | 6.86 | 6.86 | +0.03 (+0.44%) | 32,590,230 |
11 Dec 2023 | CNY | 6.78 | 7.01 | 6.71 | 6.83 | 6.83 | +0.01 (+0.15%) | 41,642,970 |
8 Dec 2023 | CNY | 6.85 | 6.99 | 6.75 | 6.82 | 6.82 | -0.22 (-3.13%) | 45,577,410 |
7 Dec 2023 | CNY | 6.96 | 7.18 | 6.96 | 7.04 | 7.04 | +0.08 (+1.15%) | 62,335,270 |
6 Dec 2023 | CNY | 6.54 | 7.1 | 6.45 | 6.96 | 6.96 | +0.39 (+5.94%) | 72,842,500 |
5 Dec 2023 | CNY | 6.77 | 6.83 | 6.56 | 6.57 | 6.57 | -0.17 (-2.52%) | 50,211,720 |
4 Dec 2023 | CNY | 6.52 | 7 | 6.51 | 6.74 | 6.74 | +0.1 (+1.51%) | 69,911,200 |
1 Dec 2023 | CNY | 6.19 | 6.74 | 6.19 | 6.64 | 6.64 | +0.44 (+7.10%) | 98,553,090 |
30 Nov 2023 | CNY | 6.33 | 6.42 | 6.12 | 6.2 | 6.2 | -0.49 (-7.32%) | 93,050,410 |
29 Nov 2023 | CNY | 6.69 | 7.01 | 6.69 | 6.69 | 6.69 | -0.74 (-9.96%) | 97,418,760 |
28 Nov 2023 | CNY | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.83 (-10.05%) | 8,130,600 |
27 Nov 2023 | CNY | 6.8 | 8.26 | 6.78 | 8.26 | 8.26 | +0.75 (+9.99%) | 127,296,400 |
24 Nov 2023 | CNY | 8.16 | 8.5 | 7.51 | 7.51 | 7.51 | -0.83 (-9.95%) | 106,626,400 |
23 Nov 2023 | CNY | 8.35 | 8.35 | 7.82 | 8.34 | 8.34 | +0.75 (+9.88%) | 176,478,120 |
22 Nov 2023 | CNY | 6.91 | 7.59 | 6.91 | 7.59 | 7.59 | +0.69 (+10%) | 24,247,100 |
21 Nov 2023 | CNY | 6.85 | 7.12 | 6.75 | 6.9 | 6.9 | +0.11 (+1.62%) | 66,201,800 |
20 Nov 2023 | CNY | 6.69 | 6.92 | 6.61 | 6.79 | 6.79 | +0.1 (+1.49%) | 41,461,150 |
17 Nov 2023 | CNY | 6.76 | 6.83 | 6.62 | 6.69 | 6.69 | +0.06 (+0.90%) | 46,704,490 |
16 Nov 2023 | CNY | 6.54 | 6.75 | 6.43 | 6.63 | 6.63 | +0.07 (+1.07%) | 43,792,110 |