Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | CNY | 6.39 | 6.41 | 6.35 | 6.4 | 6.4 | -0.01 (-0.16%) | 3,751,465 |
3 Jan 2024 | CNY | 6.35 | 6.44 | 6.33 | 6.41 | 6.41 | +0.05 (+0.79%) | 5,375,294 |
2 Jan 2024 | CNY | 6.34 | 6.42 | 6.31 | 6.36 | 6.36 | +0.03 (+0.47%) | 5,434,500 |
29 Dec 2023 | CNY | 6.27 | 6.35 | 6.26 | 6.33 | 6.33 | +0.06 (+0.96%) | 4,515,500 |
28 Dec 2023 | CNY | 6.2 | 6.31 | 6.13 | 6.27 | 6.27 | +0.06 (+0.97%) | 7,158,000 |
27 Dec 2023 | CNY | 6.14 | 6.22 | 6.1 | 6.21 | 6.21 | +0.06 (+0.98%) | 4,344,417 |
26 Dec 2023 | CNY | 6.23 | 6.24 | 6.13 | 6.15 | 6.15 | -0.05 (-0.81%) | 4,676,717 |
25 Dec 2023 | CNY | 6.25 | 6.28 | 6.19 | 6.2 | 6.2 | -0.06 (-0.96%) | 4,600,200 |
22 Dec 2023 | CNY | 6.35 | 6.36 | 6.24 | 6.26 | 6.26 | -0.09 (-1.42%) | 6,170,000 |
21 Dec 2023 | CNY | 6.32 | 6.38 | 6.24 | 6.35 | 6.35 | 0.0 (0.0%) | 4,863,340 |
20 Dec 2023 | CNY | 6.41 | 6.48 | 6.34 | 6.35 | 6.35 | -0.05 (-0.78%) | 3,413,300 |
19 Dec 2023 | CNY | 6.4 | 6.43 | 6.33 | 6.4 | 6.4 | +0.02 (+0.31%) | 4,070,900 |
18 Dec 2023 | CNY | 6.47 | 6.52 | 6.35 | 6.38 | 6.38 | -0.09 (-1.39%) | 6,331,361 |
15 Dec 2023 | CNY | 6.56 | 6.57 | 6.42 | 6.47 | 6.47 | -0.05 (-0.77%) | 5,147,686 |
14 Dec 2023 | CNY | 6.57 | 6.66 | 6.52 | 6.52 | 6.52 | -0.05 (-0.76%) | 3,814,686 |
13 Dec 2023 | CNY | 6.52 | 6.66 | 6.52 | 6.57 | 6.57 | +0.02 (+0.31%) | 5,372,345 |
12 Dec 2023 | CNY | 6.6 | 6.62 | 6.53 | 6.55 | 6.55 | -0.05 (-0.76%) | 5,157,602 |
11 Dec 2023 | CNY | 6.58 | 6.61 | 6.48 | 6.6 | 6.6 | -0.01 (-0.15%) | 6,199,508 |
8 Dec 2023 | CNY | 6.63 | 6.68 | 6.59 | 6.61 | 6.61 | -0.04 (-0.60%) | 6,360,600 |
7 Dec 2023 | CNY | 6.64 | 6.67 | 6.57 | 6.65 | 6.65 | -0.02 (-0.30%) | 5,872,718 |
6 Dec 2023 | CNY | 6.6 | 6.73 | 6.56 | 6.67 | 6.67 | +0.05 (+0.76%) | 6,937,613 |
5 Dec 2023 | CNY | 6.7 | 6.75 | 6.61 | 6.62 | 6.62 | -0.09 (-1.34%) | 9,674,387 |
4 Dec 2023 | CNY | 6.81 | 6.84 | 6.71 | 6.71 | 6.71 | -0.11 (-1.61%) | 7,128,640 |
1 Dec 2023 | CNY | 6.82 | 6.85 | 6.78 | 6.82 | 6.82 | -0.02 (-0.29%) | 4,903,700 |
30 Nov 2023 | CNY | 6.82 | 6.86 | 6.74 | 6.84 | 6.84 | +0.03 (+0.44%) | 7,109,321 |
29 Nov 2023 | CNY | 6.87 | 6.89 | 6.8 | 6.81 | 6.81 | -0.08 (-1.16%) | 6,745,903 |
28 Nov 2023 | CNY | 6.82 | 6.91 | 6.69 | 6.89 | 6.89 | +0.07 (+1.03%) | 8,821,627 |
27 Nov 2023 | CNY | 6.91 | 6.91 | 6.8 | 6.82 | 6.82 | -0.11 (-1.59%) | 9,559,400 |
24 Nov 2023 | CNY | 6.9 | 6.96 | 6.87 | 6.93 | 6.93 | +0.02 (+0.29%) | 9,872,853 |
23 Nov 2023 | CNY | 6.78 | 6.92 | 6.78 | 6.91 | 6.91 | +0.11 (+1.62%) | 9,291,871 |