Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 6.29 | 6.31 | 6.12 | 6.15 | 6.15 | -0.15 (-2.38%) | 6,443,000 |
25 Dec 2023 | CNY | 6.3 | 6.37 | 6.23 | 6.3 | 6.3 | +0.03 (+0.48%) | 5,297,703 |
22 Dec 2023 | CNY | 6.44 | 6.44 | 6.23 | 6.27 | 6.27 | -0.13 (-2.03%) | 6,298,800 |
21 Dec 2023 | CNY | 6.42 | 6.46 | 6.27 | 6.4 | 6.4 | 0.0 (0.0%) | 8,228,500 |
20 Dec 2023 | CNY | 6.47 | 6.51 | 6.38 | 6.4 | 6.4 | -0.03 (-0.47%) | 5,890,200 |
19 Dec 2023 | CNY | 6.36 | 6.47 | 6.31 | 6.43 | 6.43 | +0.07 (+1.10%) | 6,244,200 |
18 Dec 2023 | CNY | 6.47 | 6.47 | 6.33 | 6.36 | 6.36 | -0.08 (-1.24%) | 6,731,300 |
15 Dec 2023 | CNY | 6.46 | 6.54 | 6.37 | 6.44 | 6.44 | -0.04 (-0.62%) | 6,011,100 |
14 Dec 2023 | CNY | 6.51 | 6.59 | 6.46 | 6.48 | 6.48 | -0.02 (-0.31%) | 7,407,780 |
13 Dec 2023 | CNY | 6.54 | 6.59 | 6.41 | 6.5 | 6.5 | -0.03 (-0.46%) | 7,396,900 |
12 Dec 2023 | CNY | 6.48 | 6.55 | 6.43 | 6.53 | 6.53 | +0.07 (+1.08%) | 7,460,000 |
11 Dec 2023 | CNY | 6.36 | 6.52 | 6.35 | 6.46 | 6.46 | +0.07 (+1.10%) | 8,366,105 |
8 Dec 2023 | CNY | 6.58 | 6.58 | 6.39 | 6.39 | 6.39 | -0.11 (-1.69%) | 8,403,300 |
7 Dec 2023 | CNY | 6.46 | 6.58 | 6.46 | 6.5 | 6.5 | +0.01 (+0.15%) | 5,538,200 |
6 Dec 2023 | CNY | 6.47 | 6.58 | 6.46 | 6.49 | 6.49 | -0.04 (-0.61%) | 6,770,000 |
5 Dec 2023 | CNY | 6.7 | 6.7 | 6.5 | 6.53 | 6.53 | -0.17 (-2.54%) | 10,039,900 |
4 Dec 2023 | CNY | 6.69 | 6.81 | 6.68 | 6.7 | 6.7 | +0.04 (+0.60%) | 8,532,300 |
1 Dec 2023 | CNY | 6.55 | 6.71 | 6.51 | 6.66 | 6.66 | +0.08 (+1.22%) | 10,458,928 |
30 Nov 2023 | CNY | 6.74 | 6.77 | 6.48 | 6.58 | 6.58 | -0.2 (-2.95%) | 13,147,980 |
29 Nov 2023 | CNY | 6.72 | 6.84 | 6.72 | 6.78 | 6.78 | +0.05 (+0.74%) | 11,322,980 |
28 Nov 2023 | CNY | 6.62 | 6.8 | 6.62 | 6.73 | 6.73 | +0.1 (+1.51%) | 12,620,932 |
27 Nov 2023 | CNY | 6.55 | 6.7 | 6.55 | 6.63 | 6.63 | +0.06 (+0.91%) | 10,236,800 |
24 Nov 2023 | CNY | 6.74 | 6.77 | 6.54 | 6.57 | 6.57 | -0.18 (-2.67%) | 13,559,800 |
23 Nov 2023 | CNY | 6.68 | 6.79 | 6.65 | 6.75 | 6.75 | +0.03 (+0.45%) | 9,547,428 |
22 Nov 2023 | CNY | 6.76 | 6.83 | 6.7 | 6.72 | 6.72 | -0.09 (-1.32%) | 12,736,500 |
21 Nov 2023 | CNY | 6.86 | 6.94 | 6.77 | 6.81 | 6.81 | -0.06 (-0.87%) | 14,431,700 |
20 Nov 2023 | CNY | 6.81 | 6.9 | 6.76 | 6.87 | 6.87 | +0.04 (+0.59%) | 13,577,900 |
17 Nov 2023 | CNY | 6.8 | 6.9 | 6.79 | 6.83 | 6.83 | -0.02 (-0.29%) | 14,531,700 |
16 Nov 2023 | CNY | 6.79 | 7 | 6.75 | 6.85 | 6.85 | +0.04 (+0.59%) | 20,418,076 |
15 Nov 2023 | CNY | 6.78 | 6.86 | 6.73 | 6.81 | 6.81 | +0.04 (+0.59%) | 14,848,640 |