Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 6.52 | 6.52 | 6.27 | 6.32 | 6.32 | -0.15 (-2.32%) | 4,552,850 |
25 Dec 2023 | CNY | 6.55 | 6.55 | 6.36 | 6.47 | 6.47 | -0.07 (-1.07%) | 7,191,100 |
22 Dec 2023 | CNY | 6.58 | 6.66 | 6.49 | 6.54 | 6.54 | -0.01 (-0.15%) | 5,686,500 |
21 Dec 2023 | CNY | 6.49 | 6.55 | 6.34 | 6.55 | 6.55 | +0.07 (+1.08%) | 4,459,300 |
20 Dec 2023 | CNY | 6.49 | 6.6 | 6.47 | 6.48 | 6.48 | -0.01 (-0.15%) | 3,632,300 |
19 Dec 2023 | CNY | 6.51 | 6.55 | 6.42 | 6.49 | 6.49 | -0.01 (-0.15%) | 3,687,700 |
18 Dec 2023 | CNY | 6.52 | 6.64 | 6.47 | 6.5 | 6.5 | 0.0 (0.0%) | 6,476,452 |
15 Dec 2023 | CNY | 6.46 | 6.56 | 6.43 | 6.5 | 6.5 | +0.07 (+1.09%) | 4,318,750 |
14 Dec 2023 | CNY | 6.59 | 6.67 | 6.4 | 6.43 | 6.43 | -0.18 (-2.72%) | 6,057,000 |
13 Dec 2023 | CNY | 6.62 | 6.72 | 6.5 | 6.61 | 6.61 | -0.01 (-0.15%) | 5,956,600 |
12 Dec 2023 | CNY | 6.65 | 6.71 | 6.34 | 6.62 | 6.62 | +0.01 (+0.15%) | 9,266,100 |
11 Dec 2023 | CNY | 6.55 | 6.76 | 6.51 | 6.61 | 6.61 | +0.06 (+0.92%) | 7,870,800 |
8 Dec 2023 | CNY | 6.77 | 6.85 | 6.53 | 6.55 | 6.55 | -0.23 (-3.39%) | 6,834,716 |
7 Dec 2023 | CNY | 6.74 | 6.85 | 6.7 | 6.78 | 6.78 | +0.04 (+0.59%) | 5,136,851 |
6 Dec 2023 | CNY | 6.76 | 6.85 | 6.73 | 6.74 | 6.74 | -0.02 (-0.30%) | 3,713,300 |
5 Dec 2023 | CNY | 6.93 | 6.96 | 6.76 | 6.76 | 6.76 | -0.2 (-2.87%) | 4,580,273 |
4 Dec 2023 | CNY | 6.82 | 7.09 | 6.82 | 6.96 | 6.96 | +0.13 (+1.90%) | 7,115,026 |
1 Dec 2023 | CNY | 6.75 | 6.89 | 6.64 | 6.83 | 6.83 | +0.1 (+1.49%) | 7,322,143 |
30 Nov 2023 | CNY | 6.77 | 6.81 | 6.62 | 6.73 | 6.73 | -0.05 (-0.74%) | 4,497,700 |
29 Nov 2023 | CNY | 6.84 | 6.91 | 6.73 | 6.78 | 6.78 | -0.06 (-0.88%) | 2,878,700 |
28 Nov 2023 | CNY | 6.78 | 6.88 | 6.76 | 6.84 | 6.84 | +0.08 (+1.18%) | 3,032,729 |
27 Nov 2023 | CNY | 6.76 | 6.92 | 6.73 | 6.76 | 6.76 | 0.0 (0.0%) | 4,802,350 |
24 Nov 2023 | CNY | 6.81 | 6.99 | 6.74 | 6.76 | 6.76 | -0.09 (-1.31%) | 3,981,450 |
23 Nov 2023 | CNY | 6.8 | 6.91 | 6.8 | 6.85 | 6.85 | +0.02 (+0.29%) | 4,396,602 |
22 Nov 2023 | CNY | 6.95 | 7.01 | 6.82 | 6.83 | 6.83 | -0.05 (-0.73%) | 5,306,850 |
21 Nov 2023 | CNY | 6.95 | 7.17 | 6.87 | 6.88 | 6.88 | -0.08 (-1.15%) | 6,529,280 |
20 Nov 2023 | CNY | 6.83 | 6.97 | 6.74 | 6.96 | 6.96 | +0.19 (+2.81%) | 4,971,801 |
17 Nov 2023 | CNY | 6.69 | 6.81 | 6.65 | 6.77 | 6.77 | +0.08 (+1.20%) | 4,417,700 |
16 Nov 2023 | CNY | 6.8 | 6.81 | 6.67 | 6.69 | 6.69 | -0.08 (-1.18%) | 2,633,465 |
15 Nov 2023 | CNY | 6.71 | 6.83 | 6.69 | 6.77 | 6.77 | +0.06 (+0.89%) | 5,038,800 |