Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 6.81 | 6.94 | 6.8 | 6.9 | 6.9 | +0.08 (+1.17%) | 3,076,050 |
8 Jan 2024 | CNY | 6.92 | 6.92 | 6.79 | 6.82 | 6.82 | -0.09 (-1.30%) | 2,761,500 |
5 Jan 2024 | CNY | 6.97 | 7.04 | 6.87 | 6.91 | 6.91 | -0.05 (-0.72%) | 2,969,900 |
4 Jan 2024 | CNY | 6.94 | 6.99 | 6.89 | 6.96 | 6.96 | +0.05 (+0.72%) | 2,823,760 |
3 Jan 2024 | CNY | 6.93 | 6.95 | 6.86 | 6.91 | 6.91 | -0.03 (-0.43%) | 2,498,800 |
2 Jan 2024 | CNY | 6.73 | 6.97 | 6.72 | 6.94 | 6.94 | +0.22 (+3.27%) | 4,600,300 |
29 Dec 2023 | CNY | 6.68 | 6.73 | 6.62 | 6.72 | 6.72 | +0.05 (+0.75%) | 1,986,260 |
28 Dec 2023 | CNY | 6.53 | 6.69 | 6.45 | 6.67 | 6.67 | +0.14 (+2.14%) | 2,094,500 |
27 Dec 2023 | CNY | 6.5 | 6.63 | 6.45 | 6.53 | 6.53 | +0.07 (+1.08%) | 2,547,760 |
26 Dec 2023 | CNY | 6.55 | 6.55 | 6.45 | 6.46 | 6.46 | -0.05 (-0.77%) | 1,840,900 |
25 Dec 2023 | CNY | 6.66 | 6.66 | 6.47 | 6.51 | 6.51 | -0.13 (-1.96%) | 2,628,060 |
22 Dec 2023 | CNY | 6.81 | 6.84 | 6.6 | 6.64 | 6.64 | -0.17 (-2.50%) | 2,767,000 |
21 Dec 2023 | CNY | 6.74 | 6.81 | 6.58 | 6.81 | 6.81 | +0.06 (+0.89%) | 3,969,630 |
20 Dec 2023 | CNY | 6.72 | 6.85 | 6.71 | 6.75 | 6.75 | +0.03 (+0.45%) | 3,082,800 |
19 Dec 2023 | CNY | 6.78 | 6.78 | 6.6 | 6.72 | 6.72 | -0.05 (-0.74%) | 3,128,350 |
18 Dec 2023 | CNY | 6.81 | 6.86 | 6.74 | 6.77 | 6.77 | -0.07 (-1.02%) | 3,379,430 |
15 Dec 2023 | CNY | 6.93 | 6.93 | 6.8 | 6.84 | 6.84 | -0.06 (-0.87%) | 3,820,860 |
14 Dec 2023 | CNY | 6.81 | 6.93 | 6.77 | 6.9 | 6.9 | +0.1 (+1.47%) | 4,833,150 |
13 Dec 2023 | CNY | 6.75 | 6.88 | 6.74 | 6.8 | 6.8 | +0.07 (+1.04%) | 4,430,930 |
12 Dec 2023 | CNY | 6.72 | 6.77 | 6.64 | 6.73 | 6.73 | +0.02 (+0.30%) | 3,451,530 |
11 Dec 2023 | CNY | 6.68 | 6.8 | 6.65 | 6.71 | 6.71 | +0.02 (+0.30%) | 5,404,410 |
8 Dec 2023 | CNY | 6.81 | 6.93 | 6.63 | 6.69 | 6.69 | -0.11 (-1.62%) | 10,712,900 |
7 Dec 2023 | CNY | 6.81 | 6.83 | 6.73 | 6.8 | 6.8 | -0.01 (-0.15%) | 3,152,300 |
6 Dec 2023 | CNY | 6.67 | 6.82 | 6.65 | 6.81 | 6.81 | +0.1 (+1.49%) | 3,206,460 |
5 Dec 2023 | CNY | 6.79 | 6.82 | 6.7 | 6.71 | 6.71 | -0.05 (-0.74%) | 2,493,740 |
4 Dec 2023 | CNY | 6.69 | 6.82 | 6.69 | 6.76 | 6.76 | +0.04 (+0.60%) | 2,788,070 |
1 Dec 2023 | CNY | 6.71 | 6.73 | 6.66 | 6.72 | 6.72 | +0.02 (+0.30%) | 1,800,610 |
30 Nov 2023 | CNY | 6.72 | 6.74 | 6.62 | 6.7 | 6.7 | 0.0 (0.0%) | 1,852,800 |
29 Nov 2023 | CNY | 6.73 | 6.74 | 6.67 | 6.7 | 6.7 | -0.02 (-0.30%) | 1,953,200 |
28 Nov 2023 | CNY | 6.68 | 6.73 | 6.6 | 6.72 | 6.72 | +0.07 (+1.05%) | 1,845,300 |