Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | CNY | 6.34 | 6.65 | 6.29 | 6.56 | 6.56 | +0.2 (+3.14%) | 21,337,223 |
27 Dec 2023 | CNY | 5.94 | 6.41 | 5.9 | 6.36 | 6.36 | +0.41 (+6.89%) | 19,187,300 |
26 Dec 2023 | CNY | 6.09 | 6.11 | 5.88 | 5.95 | 5.95 | -0.15 (-2.46%) | 11,325,362 |
25 Dec 2023 | CNY | 6.2 | 6.28 | 5.86 | 6.1 | 6.1 | -0.11 (-1.77%) | 17,860,239 |
22 Dec 2023 | CNY | 6.56 | 6.64 | 6.18 | 6.21 | 6.21 | -0.35 (-5.34%) | 22,415,500 |
21 Dec 2023 | CNY | 6.54 | 6.66 | 6.35 | 6.56 | 6.56 | -0.05 (-0.76%) | 20,692,143 |
20 Dec 2023 | CNY | 6.78 | 6.86 | 6.58 | 6.61 | 6.61 | -0.17 (-2.51%) | 25,640,400 |
19 Dec 2023 | CNY | 6.58 | 6.78 | 6.41 | 6.78 | 6.78 | +0.16 (+2.42%) | 38,222,434 |
18 Dec 2023 | CNY | 6.56 | 6.76 | 6.39 | 6.62 | 6.62 | 0.0 (0.0%) | 34,161,800 |
15 Dec 2023 | CNY | 6.39 | 6.68 | 6.38 | 6.62 | 6.62 | +0.22 (+3.44%) | 37,819,932 |
14 Dec 2023 | CNY | 6.22 | 6.64 | 6.22 | 6.4 | 6.4 | +0.2 (+3.23%) | 27,109,530 |
13 Dec 2023 | CNY | 6.19 | 6.32 | 6.15 | 6.2 | 6.2 | +0.01 (+0.16%) | 7,598,200 |
12 Dec 2023 | CNY | 6.23 | 6.25 | 6.13 | 6.19 | 6.19 | +0.02 (+0.32%) | 4,982,500 |
11 Dec 2023 | CNY | 6.1 | 6.18 | 6.04 | 6.17 | 6.17 | +0.04 (+0.65%) | 6,369,300 |
8 Dec 2023 | CNY | 6.29 | 6.32 | 6.12 | 6.13 | 6.13 | -0.13 (-2.08%) | 7,566,300 |
7 Dec 2023 | CNY | 6.25 | 6.35 | 6.21 | 6.26 | 6.26 | +0.01 (+0.16%) | 7,651,700 |
6 Dec 2023 | CNY | 6.18 | 6.29 | 6.16 | 6.25 | 6.25 | +0.09 (+1.46%) | 8,607,900 |
5 Dec 2023 | CNY | 6.39 | 6.39 | 6.16 | 6.16 | 6.16 | -0.22 (-3.45%) | 6,849,000 |
4 Dec 2023 | CNY | 6.38 | 6.42 | 6.31 | 6.38 | 6.38 | +0.03 (+0.47%) | 6,406,400 |
1 Dec 2023 | CNY | 6.34 | 6.39 | 6.26 | 6.35 | 6.35 | +0.03 (+0.47%) | 6,184,000 |
30 Nov 2023 | CNY | 6.34 | 6.39 | 6.24 | 6.32 | 6.32 | -0.01 (-0.16%) | 7,619,000 |
29 Nov 2023 | CNY | 6.43 | 6.46 | 6.32 | 6.33 | 6.33 | -0.1 (-1.56%) | 7,897,600 |
28 Nov 2023 | CNY | 6.22 | 6.5 | 6.18 | 6.43 | 6.43 | +0.19 (+3.04%) | 15,094,623 |
27 Nov 2023 | CNY | 6.3 | 6.32 | 6.18 | 6.24 | 6.24 | -0.13 (-2.04%) | 12,787,865 |
24 Nov 2023 | CNY | 6.34 | 6.4 | 6.21 | 6.37 | 6.37 | +0.05 (+0.79%) | 11,789,600 |
23 Nov 2023 | CNY | 6.29 | 6.37 | 6.28 | 6.32 | 6.32 | +0.01 (+0.16%) | 8,125,700 |
22 Nov 2023 | CNY | 6.3 | 6.44 | 6.3 | 6.31 | 6.31 | -0.04 (-0.63%) | 9,143,834 |
21 Nov 2023 | CNY | 6.47 | 6.5 | 6.31 | 6.35 | 6.35 | -0.09 (-1.40%) | 11,224,200 |
20 Nov 2023 | CNY | 6.33 | 6.58 | 6.31 | 6.44 | 6.44 | +0.15 (+2.38%) | 18,130,204 |
17 Nov 2023 | CNY | 6.27 | 6.37 | 6.24 | 6.29 | 6.29 | +0.03 (+0.48%) | 9,452,000 |