Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2023 | CNY | 6.47 | 6.51 | 6.38 | 6.46 | 6.46 | +0.05 (+0.78%) | 6,576,699 |
22 Dec 2023 | CNY | 6.51 | 6.61 | 6.4 | 6.41 | 6.41 | -0.09 (-1.38%) | 7,417,231 |
21 Dec 2023 | CNY | 6.37 | 6.52 | 6.33 | 6.5 | 6.5 | +0.04 (+0.62%) | 6,334,700 |
20 Dec 2023 | CNY | 6.51 | 6.55 | 6.43 | 6.46 | 6.46 | -0.05 (-0.77%) | 5,547,000 |
19 Dec 2023 | CNY | 6.43 | 6.54 | 6.36 | 6.51 | 6.51 | +0.12 (+1.88%) | 5,940,380 |
18 Dec 2023 | CNY | 6.5 | 6.5 | 6.37 | 6.39 | 6.39 | -0.12 (-1.84%) | 6,245,320 |
15 Dec 2023 | CNY | 6.58 | 6.61 | 6.49 | 6.51 | 6.51 | -0.07 (-1.06%) | 6,176,900 |
14 Dec 2023 | CNY | 6.62 | 6.69 | 6.54 | 6.58 | 6.58 | -0.01 (-0.15%) | 5,980,300 |
13 Dec 2023 | CNY | 6.68 | 6.7 | 6.58 | 6.59 | 6.59 | -0.07 (-1.05%) | 6,048,158 |
12 Dec 2023 | CNY | 6.62 | 6.67 | 6.58 | 6.66 | 6.66 | +0.05 (+0.76%) | 7,076,200 |
11 Dec 2023 | CNY | 6.57 | 6.62 | 6.42 | 6.61 | 6.61 | +0.07 (+1.07%) | 9,118,600 |
8 Dec 2023 | CNY | 6.55 | 6.69 | 6.53 | 6.54 | 6.54 | -0.02 (-0.30%) | 7,830,141 |
7 Dec 2023 | CNY | 6.55 | 6.68 | 6.51 | 6.56 | 6.56 | +0.05 (+0.77%) | 8,167,700 |
6 Dec 2023 | CNY | 6.56 | 6.59 | 6.49 | 6.51 | 6.51 | -0.02 (-0.31%) | 6,996,400 |
5 Dec 2023 | CNY | 6.76 | 6.8 | 6.53 | 6.53 | 6.53 | -0.24 (-3.55%) | 8,817,900 |
4 Dec 2023 | CNY | 6.8 | 6.86 | 6.76 | 6.77 | 6.77 | -0.06 (-0.88%) | 7,167,900 |
1 Dec 2023 | CNY | 6.79 | 6.87 | 6.72 | 6.83 | 6.83 | +0.05 (+0.74%) | 7,050,325 |
30 Nov 2023 | CNY | 6.9 | 6.92 | 6.74 | 6.78 | 6.78 | -0.13 (-1.88%) | 9,762,000 |
29 Nov 2023 | CNY | 6.9 | 7.04 | 6.88 | 6.91 | 6.91 | -0.06 (-0.86%) | 8,657,800 |
28 Nov 2023 | CNY | 6.89 | 7.03 | 6.83 | 6.97 | 6.97 | +0.11 (+1.60%) | 11,745,400 |
27 Nov 2023 | CNY | 6.77 | 6.89 | 6.75 | 6.86 | 6.86 | +0.06 (+0.88%) | 9,755,001 |
24 Nov 2023 | CNY | 6.91 | 6.92 | 6.76 | 6.8 | 6.8 | -0.11 (-1.59%) | 10,419,843 |
23 Nov 2023 | CNY | 6.75 | 6.92 | 6.71 | 6.91 | 6.91 | +0.16 (+2.37%) | 10,444,187 |
22 Nov 2023 | CNY | 6.85 | 6.86 | 6.75 | 6.75 | 6.75 | -0.07 (-1.03%) | 7,112,100 |
21 Nov 2023 | CNY | 6.9 | 6.93 | 6.8 | 6.82 | 6.82 | -0.08 (-1.16%) | 7,330,600 |
20 Nov 2023 | CNY | 6.94 | 6.95 | 6.85 | 6.9 | 6.9 | +0.01 (+0.15%) | 6,707,300 |
17 Nov 2023 | CNY | 6.86 | 6.95 | 6.85 | 6.89 | 6.89 | +0.01 (+0.15%) | 5,700,600 |
16 Nov 2023 | CNY | 6.92 | 6.98 | 6.86 | 6.88 | 6.88 | -0.05 (-0.72%) | 6,979,156 |
15 Nov 2023 | CNY | 7.02 | 7.04 | 6.92 | 6.93 | 6.93 | -0.05 (-0.72%) | 7,115,320 |
14 Nov 2023 | CNY | 6.93 | 7.02 | 6.87 | 6.98 | 6.98 | +0.07 (+1.01%) | 12,649,700 |