Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2023 | CNY | 6.94 | 6.96 | 6.76 | 6.78 | 6.78 | -0.15 (-2.16%) | 2,598,200 |
14 Dec 2023 | CNY | 6.94 | 7.02 | 6.85 | 6.93 | 6.93 | -0.01 (-0.14%) | 2,144,116 |
13 Dec 2023 | CNY | 6.87 | 7.1 | 6.82 | 6.94 | 6.94 | +0.09 (+1.31%) | 4,148,975 |
12 Dec 2023 | CNY | 6.89 | 6.89 | 6.82 | 6.85 | 6.85 | -0.04 (-0.58%) | 1,815,100 |
11 Dec 2023 | CNY | 6.79 | 6.89 | 6.66 | 6.89 | 6.89 | +0.11 (+1.62%) | 2,254,600 |
8 Dec 2023 | CNY | 6.76 | 6.95 | 6.74 | 6.78 | 6.78 | +0.05 (+0.74%) | 3,073,000 |
7 Dec 2023 | CNY | 6.84 | 6.86 | 6.73 | 6.73 | 6.73 | -0.12 (-1.75%) | 2,857,700 |
6 Dec 2023 | CNY | 7.04 | 7.06 | 6.83 | 6.85 | 6.85 | -0.13 (-1.86%) | 4,639,400 |
5 Dec 2023 | CNY | 7.04 | 7.11 | 6.98 | 6.98 | 6.98 | -0.05 (-0.71%) | 3,871,700 |
4 Dec 2023 | CNY | 7.12 | 7.17 | 7.03 | 7.03 | 7.03 | -0.1 (-1.40%) | 2,701,900 |
1 Dec 2023 | CNY | 7.02 | 7.14 | 7.02 | 7.13 | 7.13 | +0.13 (+1.86%) | 3,626,300 |
30 Nov 2023 | CNY | 7 | 7.08 | 6.96 | 7 | 7 | +0.01 (+0.14%) | 3,659,543 |
29 Nov 2023 | CNY | 7.24 | 7.28 | 6.96 | 6.99 | 6.99 | -0.3 (-4.12%) | 6,694,261 |
28 Nov 2023 | CNY | 7.38 | 7.46 | 7.19 | 7.29 | 7.29 | -0.11 (-1.49%) | 6,189,542 |
27 Nov 2023 | CNY | 7.49 | 7.72 | 7.38 | 7.4 | 7.4 | -0.11 (-1.46%) | 6,984,900 |
24 Nov 2023 | CNY | 7.63 | 7.74 | 7.41 | 7.51 | 7.51 | -0.02 (-0.27%) | 9,596,142 |
23 Nov 2023 | CNY | 7.01 | 7.58 | 7.01 | 7.53 | 7.53 | +0.56 (+8.03%) | 17,601,244 |
22 Nov 2023 | CNY | 7.02 | 7.16 | 6.96 | 6.97 | 6.97 | -0.08 (-1.13%) | 4,592,700 |
21 Nov 2023 | CNY | 6.9 | 7.17 | 6.9 | 7.05 | 7.05 | +0.13 (+1.88%) | 5,406,000 |
20 Nov 2023 | CNY | 6.76 | 7.01 | 6.73 | 6.92 | 6.92 | +0.16 (+2.37%) | 4,314,300 |
17 Nov 2023 | CNY | 6.63 | 6.82 | 6.61 | 6.76 | 6.76 | +0.13 (+1.96%) | 5,959,800 |
16 Nov 2023 | CNY | 6.65 | 6.72 | 6.48 | 6.63 | 6.63 | -0.04 (-0.60%) | 4,990,000 |
15 Nov 2023 | CNY | 6.62 | 6.67 | 6.58 | 6.67 | 6.67 | +0.07 (+1.06%) | 3,053,030 |
14 Nov 2023 | CNY | 6.55 | 6.64 | 6.54 | 6.6 | 6.6 | +0.04 (+0.61%) | 2,627,850 |
13 Nov 2023 | CNY | 6.66 | 6.68 | 6.54 | 6.56 | 6.56 | -0.1 (-1.50%) | 4,291,361 |
10 Nov 2023 | CNY | 6.42 | 6.83 | 6.42 | 6.66 | 6.66 | +0.18 (+2.78%) | 8,449,471 |
9 Nov 2023 | CNY | 6.57 | 6.57 | 6.45 | 6.48 | 6.48 | -0.09 (-1.37%) | 4,165,780 |
8 Nov 2023 | CNY | 6.61 | 6.64 | 6.53 | 6.57 | 6.57 | -0.02 (-0.30%) | 4,826,320 |
7 Nov 2023 | CNY | 6.4 | 6.61 | 6.4 | 6.59 | 6.59 | +0.19 (+2.97%) | 6,410,719 |
6 Nov 2023 | CNY | 6.36 | 6.43 | 6.36 | 6.4 | 6.4 | +0.05 (+0.79%) | 4,075,800 |