Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 6.62 | 6.69 | 6.51 | 6.54 | 6.54 | -0.08 (-1.21%) | 8,348,519 |
29 Dec 2023 | CNY | 6.45 | 6.74 | 6.41 | 6.62 | 6.62 | +0.2 (+3.12%) | 12,011,501 |
28 Dec 2023 | CNY | 6.38 | 6.65 | 6.27 | 6.42 | 6.42 | +0.08 (+1.26%) | 19,235,603 |
27 Dec 2023 | CNY | 6.32 | 6.4 | 6.09 | 6.34 | 6.34 | +0.02 (+0.32%) | 21,218,500 |
26 Dec 2023 | CNY | 6.52 | 6.52 | 6.31 | 6.32 | 6.32 | -0.15 (-2.32%) | 9,007,403 |
25 Dec 2023 | CNY | 6.66 | 6.69 | 6.43 | 6.47 | 6.47 | -0.05 (-0.77%) | 9,941,951 |
22 Dec 2023 | CNY | 6.7 | 6.73 | 6.5 | 6.52 | 6.52 | -0.13 (-1.95%) | 6,937,350 |
21 Dec 2023 | CNY | 6.65 | 6.68 | 6.58 | 6.65 | 6.65 | 0.0 (0.0%) | 6,695,550 |
20 Dec 2023 | CNY | 6.81 | 6.81 | 6.65 | 6.65 | 6.65 | -0.11 (-1.63%) | 5,303,350 |
19 Dec 2023 | CNY | 6.76 | 6.84 | 6.71 | 6.76 | 6.76 | -0.01 (-0.15%) | 7,192,600 |
18 Dec 2023 | CNY | 6.93 | 6.93 | 6.74 | 6.77 | 6.77 | -0.15 (-2.17%) | 8,985,900 |
15 Dec 2023 | CNY | 6.94 | 7.01 | 6.84 | 6.92 | 6.92 | -0.04 (-0.57%) | 8,421,418 |
14 Dec 2023 | CNY | 6.96 | 7.02 | 6.87 | 6.96 | 6.96 | +0.04 (+0.58%) | 8,287,568 |
13 Dec 2023 | CNY | 7.11 | 7.12 | 6.9 | 6.92 | 6.92 | -0.19 (-2.67%) | 9,652,149 |
12 Dec 2023 | CNY | 7.06 | 7.13 | 6.99 | 7.11 | 7.11 | +0.04 (+0.57%) | 6,273,069 |
11 Dec 2023 | CNY | 7.04 | 7.11 | 6.94 | 7.07 | 7.07 | +0.03 (+0.43%) | 11,007,551 |
8 Dec 2023 | CNY | 7.17 | 7.25 | 6.99 | 7.04 | 7.04 | -0.13 (-1.81%) | 13,320,150 |
7 Dec 2023 | CNY | 7.24 | 7.3 | 7.16 | 7.17 | 7.17 | -0.1 (-1.38%) | 5,183,400 |
6 Dec 2023 | CNY | 7.25 | 7.36 | 7.15 | 7.27 | 7.27 | +0.06 (+0.83%) | 6,970,508 |
5 Dec 2023 | CNY | 7.32 | 7.4 | 7.2 | 7.21 | 7.21 | -0.14 (-1.90%) | 7,525,082 |
4 Dec 2023 | CNY | 7.4 | 7.46 | 7.3 | 7.35 | 7.35 | -0.02 (-0.27%) | 7,292,200 |
1 Dec 2023 | CNY | 7.35 | 7.45 | 7.28 | 7.37 | 7.37 | +0.02 (+0.27%) | 7,827,900 |
30 Nov 2023 | CNY | 7.45 | 7.5 | 7.34 | 7.35 | 7.35 | -0.1 (-1.34%) | 7,715,240 |
29 Nov 2023 | CNY | 7.6 | 7.65 | 7.44 | 7.45 | 7.45 | -0.15 (-1.97%) | 7,272,000 |
28 Nov 2023 | CNY | 7.57 | 7.68 | 7.53 | 7.6 | 7.6 | 0.0 (0.0%) | 7,056,426 |
27 Nov 2023 | CNY | 7.51 | 7.64 | 7.44 | 7.6 | 7.6 | +0.06 (+0.80%) | 11,344,952 |
24 Nov 2023 | CNY | 7.57 | 7.67 | 7.47 | 7.54 | 7.54 | -0.08 (-1.05%) | 12,571,800 |
23 Nov 2023 | CNY | 7.62 | 7.82 | 7.52 | 7.62 | 7.62 | +0.06 (+0.79%) | 16,262,900 |
22 Nov 2023 | CNY | 7.94 | 8 | 6.9 | 7.56 | 7.56 | -0.41 (-5.14%) | 43,255,900 |
21 Nov 2023 | CNY | 8.18 | 8.18 | 7.9 | 7.97 | 7.97 | -0.19 (-2.33%) | 20,228,450 |