Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | CNY | 7.07 | 7.09 | 6.8 | 6.83 | 6.83 | -0.23 (-3.26%) | 17,941,668 |
4 Jan 2024 | CNY | 7.11 | 7.13 | 7 | 7.06 | 7.06 | -0.03 (-0.42%) | 10,965,161 |
3 Jan 2024 | CNY | 7.08 | 7.15 | 6.98 | 7.09 | 7.09 | 0.0 (0.0%) | 12,488,800 |
2 Jan 2024 | CNY | 7.2 | 7.21 | 7.08 | 7.09 | 7.09 | -0.11 (-1.53%) | 13,102,500 |
29 Dec 2023 | CNY | 7 | 7.21 | 6.98 | 7.2 | 7.2 | +0.17 (+2.42%) | 16,819,100 |
28 Dec 2023 | CNY | 6.88 | 7.1 | 6.8 | 7.03 | 7.03 | +0.15 (+2.18%) | 19,956,600 |
27 Dec 2023 | CNY | 6.8 | 6.93 | 6.73 | 6.88 | 6.88 | +0.11 (+1.62%) | 12,250,602 |
26 Dec 2023 | CNY | 6.89 | 6.92 | 6.74 | 6.77 | 6.77 | -0.12 (-1.74%) | 13,223,400 |
25 Dec 2023 | CNY | 6.96 | 7.03 | 6.81 | 6.89 | 6.89 | -0.03 (-0.43%) | 11,693,589 |
22 Dec 2023 | CNY | 7.08 | 7.12 | 6.86 | 6.92 | 6.92 | -0.17 (-2.40%) | 19,516,689 |
21 Dec 2023 | CNY | 7.1 | 7.16 | 6.92 | 7.09 | 7.09 | -0.03 (-0.42%) | 23,529,000 |
20 Dec 2023 | CNY | 7.3 | 7.37 | 7.1 | 7.12 | 7.12 | -0.18 (-2.47%) | 15,788,700 |
19 Dec 2023 | CNY | 7.28 | 7.32 | 7.19 | 7.3 | 7.3 | +0.02 (+0.27%) | 15,879,700 |
18 Dec 2023 | CNY | 7.41 | 7.42 | 7.25 | 7.28 | 7.28 | -0.12 (-1.62%) | 20,265,800 |
15 Dec 2023 | CNY | 7.63 | 7.68 | 7.38 | 7.4 | 7.4 | -0.26 (-3.39%) | 29,662,400 |
14 Dec 2023 | CNY | 7.69 | 7.8 | 7.63 | 7.66 | 7.66 | -0.03 (-0.39%) | 16,548,900 |
13 Dec 2023 | CNY | 7.88 | 7.88 | 7.68 | 7.69 | 7.69 | -0.16 (-2.04%) | 20,453,402 |
12 Dec 2023 | CNY | 7.72 | 7.97 | 7.69 | 7.85 | 7.85 | +0.15 (+1.95%) | 32,694,702 |
11 Dec 2023 | CNY | 7.58 | 7.73 | 7.55 | 7.7 | 7.7 | +0.09 (+1.18%) | 22,011,700 |
8 Dec 2023 | CNY | 7.73 | 7.79 | 7.56 | 7.61 | 7.61 | -0.11 (-1.42%) | 23,915,400 |
7 Dec 2023 | CNY | 7.67 | 7.84 | 7.62 | 7.72 | 7.72 | +0.05 (+0.65%) | 23,426,900 |
6 Dec 2023 | CNY | 7.78 | 7.81 | 7.6 | 7.67 | 7.67 | -0.12 (-1.54%) | 31,420,800 |
5 Dec 2023 | CNY | 8 | 8.04 | 7.75 | 7.79 | 7.79 | -0.31 (-3.83%) | 36,908,900 |
4 Dec 2023 | CNY | 8.05 | 8.39 | 7.99 | 8.1 | 8.1 | +0.09 (+1.12%) | 57,617,212 |
1 Dec 2023 | CNY | 7.81 | 8.04 | 7.69 | 8.01 | 8.01 | +0.19 (+2.43%) | 36,957,714 |
30 Nov 2023 | CNY | 8.01 | 8.02 | 7.65 | 7.82 | 7.82 | -0.21 (-2.62%) | 49,916,400 |
29 Nov 2023 | CNY | 8.76 | 8.76 | 7.99 | 8.03 | 8.03 | -0.81 (-9.16%) | 83,024,932 |
28 Nov 2023 | CNY | 8.91 | 9.06 | 8.58 | 8.84 | 8.84 | -0.13 (-1.45%) | 59,995,708 |
27 Nov 2023 | CNY | 8.38 | 9.14 | 8.38 | 8.97 | 8.97 | +0.38 (+4.42%) | 97,906,926 |
24 Nov 2023 | CNY | 8.61 | 8.9 | 8.29 | 8.59 | 8.59 | +0.15 (+1.78%) | 88,370,600 |