Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | CNY | 5.83 | 6 | 5.71 | 5.92 | 5.92 | +0.08 (+1.37%) | 18,783,984 |
27 Dec 2023 | CNY | 5.75 | 5.87 | 5.73 | 5.84 | 5.84 | +0.15 (+2.64%) | 19,969,000 |
26 Dec 2023 | CNY | 5.84 | 5.87 | 5.67 | 5.69 | 5.69 | -0.15 (-2.57%) | 15,801,650 |
25 Dec 2023 | CNY | 5.96 | 5.96 | 5.79 | 5.84 | 5.84 | -0.07 (-1.18%) | 15,752,290 |
22 Dec 2023 | CNY | 6.1 | 6.13 | 5.88 | 5.91 | 5.91 | -0.18 (-2.96%) | 22,456,940 |
21 Dec 2023 | CNY | 6.12 | 6.15 | 6.01 | 6.09 | 6.09 | -0.03 (-0.49%) | 17,189,050 |
20 Dec 2023 | CNY | 6.27 | 6.28 | 6.12 | 6.12 | 6.12 | -0.12 (-1.92%) | 16,250,110 |
19 Dec 2023 | CNY | 6.23 | 6.31 | 6.21 | 6.24 | 6.24 | 0.0 (0.0%) | 13,164,650 |
18 Dec 2023 | CNY | 6.4 | 6.44 | 6.21 | 6.24 | 6.24 | -0.14 (-2.19%) | 19,481,600 |
15 Dec 2023 | CNY | 6.43 | 6.48 | 6.35 | 6.38 | 6.38 | -0.05 (-0.78%) | 16,722,400 |
14 Dec 2023 | CNY | 6.54 | 6.59 | 6.42 | 6.43 | 6.43 | -0.07 (-1.08%) | 18,101,240 |
13 Dec 2023 | CNY | 6.62 | 6.68 | 6.5 | 6.5 | 6.5 | -0.15 (-2.26%) | 19,478,000 |
12 Dec 2023 | CNY | 6.57 | 6.66 | 6.53 | 6.65 | 6.65 | +0.1 (+1.53%) | 22,559,600 |
11 Dec 2023 | CNY | 6.49 | 6.65 | 6.45 | 6.55 | 6.55 | +0.03 (+0.46%) | 22,586,106 |
8 Dec 2023 | CNY | 6.7 | 6.72 | 6.5 | 6.52 | 6.52 | -0.18 (-2.69%) | 29,302,400 |
7 Dec 2023 | CNY | 6.59 | 6.75 | 6.59 | 6.7 | 6.7 | +0.07 (+1.06%) | 22,090,000 |
6 Dec 2023 | CNY | 6.7 | 6.76 | 6.6 | 6.63 | 6.63 | -0.04 (-0.60%) | 24,535,118 |
5 Dec 2023 | CNY | 6.93 | 6.96 | 6.67 | 6.67 | 6.67 | -0.32 (-4.58%) | 37,952,600 |
4 Dec 2023 | CNY | 6.89 | 7.06 | 6.82 | 6.99 | 6.99 | +0.15 (+2.19%) | 45,759,700 |
1 Dec 2023 | CNY | 6.63 | 6.86 | 6.57 | 6.84 | 6.84 | +0.2 (+3.01%) | 31,134,000 |
30 Nov 2023 | CNY | 6.84 | 6.84 | 6.51 | 6.64 | 6.64 | -0.21 (-3.07%) | 41,325,161 |
29 Nov 2023 | CNY | 6.8 | 6.92 | 6.77 | 6.85 | 6.85 | +0.02 (+0.29%) | 32,807,161 |
28 Nov 2023 | CNY | 6.84 | 6.93 | 6.75 | 6.83 | 6.83 | -0.04 (-0.58%) | 33,099,372 |
27 Nov 2023 | CNY | 6.87 | 7.02 | 6.82 | 6.87 | 6.87 | -0.14 (-2.00%) | 37,750,000 |
24 Nov 2023 | CNY | 7.27 | 7.28 | 6.95 | 7.01 | 7.01 | -0.25 (-3.44%) | 50,239,800 |
23 Nov 2023 | CNY | 7.21 | 7.33 | 7.11 | 7.26 | 7.26 | +0.02 (+0.28%) | 47,077,310 |
22 Nov 2023 | CNY | 7.38 | 7.55 | 7.24 | 7.24 | 7.24 | -0.14 (-1.90%) | 58,409,440 |
21 Nov 2023 | CNY | 7.61 | 7.7 | 7.32 | 7.38 | 7.38 | -0.36 (-4.65%) | 92,991,172 |
20 Nov 2023 | CNY | 7.93 | 8.2 | 7.7 | 7.74 | 7.74 | -0.17 (-2.15%) | 104,203,200 |
17 Nov 2023 | CNY | 7.88 | 8.5 | 7.73 | 7.91 | 7.91 | +0.18 (+2.33%) | 121,617,199 |