Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 6.58 | 6.65 | 6.45 | 6.52 | 6.52 | -0.06 (-0.91%) | 6,018,800 |
8 Jan 2024 | CNY | 6.69 | 6.69 | 6.57 | 6.58 | 6.58 | -0.11 (-1.64%) | 5,483,400 |
5 Jan 2024 | CNY | 6.79 | 6.83 | 6.65 | 6.69 | 6.69 | -0.08 (-1.18%) | 6,005,140 |
4 Jan 2024 | CNY | 6.78 | 6.88 | 6.71 | 6.77 | 6.77 | -0.02 (-0.29%) | 6,837,898 |
3 Jan 2024 | CNY | 6.79 | 6.87 | 6.73 | 6.79 | 6.79 | -0.02 (-0.29%) | 5,733,940 |
2 Jan 2024 | CNY | 6.84 | 6.89 | 6.77 | 6.81 | 6.81 | -0.01 (-0.15%) | 6,196,800 |
29 Dec 2023 | CNY | 6.67 | 6.84 | 6.66 | 6.82 | 6.82 | +0.14 (+2.10%) | 7,647,800 |
28 Dec 2023 | CNY | 6.53 | 6.73 | 6.49 | 6.68 | 6.68 | +0.12 (+1.83%) | 8,162,100 |
27 Dec 2023 | CNY | 6.45 | 6.61 | 6.45 | 6.56 | 6.56 | +0.12 (+1.86%) | 6,272,600 |
26 Dec 2023 | CNY | 6.62 | 6.64 | 6.43 | 6.44 | 6.44 | -0.18 (-2.72%) | 7,429,400 |
25 Dec 2023 | CNY | 6.72 | 6.86 | 6.53 | 6.62 | 6.62 | -0.12 (-1.78%) | 12,164,344 |
22 Dec 2023 | CNY | 7.05 | 7.05 | 6.74 | 6.74 | 6.74 | -0.31 (-4.40%) | 15,519,263 |
21 Dec 2023 | CNY | 7.11 | 7.16 | 7 | 7.05 | 7.05 | -0.1 (-1.40%) | 11,624,100 |
20 Dec 2023 | CNY | 7.25 | 7.32 | 7.14 | 7.15 | 7.15 | -0.09 (-1.24%) | 5,938,800 |
19 Dec 2023 | CNY | 7.26 | 7.29 | 7.19 | 7.24 | 7.24 | +0.02 (+0.28%) | 5,814,600 |
18 Dec 2023 | CNY | 7.41 | 7.45 | 7.2 | 7.22 | 7.22 | -0.22 (-2.96%) | 9,508,200 |
15 Dec 2023 | CNY | 7.49 | 7.54 | 7.34 | 7.44 | 7.44 | -0.04 (-0.53%) | 7,319,300 |
14 Dec 2023 | CNY | 7.54 | 7.62 | 7.45 | 7.48 | 7.48 | -0.06 (-0.80%) | 7,644,300 |
13 Dec 2023 | CNY | 7.62 | 7.66 | 7.53 | 7.54 | 7.54 | -0.12 (-1.57%) | 7,709,600 |
12 Dec 2023 | CNY | 7.59 | 7.66 | 7.53 | 7.66 | 7.66 | +0.05 (+0.66%) | 8,103,100 |
11 Dec 2023 | CNY | 7.39 | 7.61 | 7.35 | 7.61 | 7.61 | +0.18 (+2.42%) | 10,711,304 |
8 Dec 2023 | CNY | 7.58 | 7.67 | 7.43 | 7.43 | 7.43 | -0.16 (-2.11%) | 11,609,600 |
7 Dec 2023 | CNY | 7.41 | 7.66 | 7.41 | 7.59 | 7.59 | +0.14 (+1.88%) | 12,849,800 |
6 Dec 2023 | CNY | 7.38 | 7.56 | 7.34 | 7.45 | 7.45 | +0.02 (+0.27%) | 11,733,200 |
5 Dec 2023 | CNY | 7.7 | 7.71 | 7.43 | 7.43 | 7.43 | -0.31 (-4.01%) | 19,045,400 |
4 Dec 2023 | CNY | 7.58 | 8.15 | 7.55 | 7.74 | 7.74 | +0.2 (+2.65%) | 28,893,152 |
1 Dec 2023 | CNY | 7.4 | 7.57 | 7.35 | 7.54 | 7.54 | +0.17 (+2.31%) | 8,223,400 |
30 Nov 2023 | CNY | 7.43 | 7.49 | 7.29 | 7.37 | 7.37 | -0.08 (-1.07%) | 7,260,800 |
29 Nov 2023 | CNY | 7.53 | 7.55 | 7.43 | 7.45 | 7.45 | -0.1 (-1.32%) | 6,603,500 |
28 Nov 2023 | CNY | 7.55 | 7.62 | 7.45 | 7.55 | 7.55 | +0.04 (+0.53%) | 7,386,900 |