Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 5.96 | 5.99 | 5.72 | 5.79 | 5.79 | -0.16 (-2.69%) | 37,987,300 |
8 Jan 2024 | CNY | 6.11 | 6.11 | 5.94 | 5.95 | 5.95 | -0.18 (-2.94%) | 20,796,300 |
5 Jan 2024 | CNY | 6.27 | 6.31 | 6.09 | 6.13 | 6.13 | -0.14 (-2.23%) | 18,869,040 |
4 Jan 2024 | CNY | 6.28 | 6.37 | 6.22 | 6.27 | 6.27 | -0.03 (-0.48%) | 20,227,660 |
3 Jan 2024 | CNY | 6.43 | 6.47 | 6.27 | 6.3 | 6.3 | -0.11 (-1.72%) | 21,258,990 |
2 Jan 2024 | CNY | 6.6 | 6.61 | 6.4 | 6.41 | 6.41 | -0.14 (-2.14%) | 18,229,410 |
29 Dec 2023 | CNY | 6.5 | 6.63 | 6.48 | 6.55 | 6.55 | +0.04 (+0.61%) | 16,402,780 |
28 Dec 2023 | CNY | 6.38 | 6.52 | 6.32 | 6.51 | 6.51 | +0.12 (+1.88%) | 22,294,730 |
27 Dec 2023 | CNY | 6.51 | 6.58 | 6.33 | 6.39 | 6.39 | -0.09 (-1.39%) | 24,238,730 |
26 Dec 2023 | CNY | 6.61 | 6.62 | 6.4 | 6.48 | 6.48 | -0.12 (-1.82%) | 18,934,480 |
25 Dec 2023 | CNY | 6.58 | 6.68 | 6.54 | 6.6 | 6.6 | -0.02 (-0.30%) | 13,975,820 |
22 Dec 2023 | CNY | 6.85 | 6.85 | 6.58 | 6.62 | 6.62 | -0.2 (-2.93%) | 21,984,900 |
21 Dec 2023 | CNY | 6.78 | 6.94 | 6.69 | 6.82 | 6.82 | -0.01 (-0.15%) | 13,506,250 |
20 Dec 2023 | CNY | 6.95 | 7.01 | 6.82 | 6.83 | 6.83 | -0.16 (-2.29%) | 11,049,800 |
19 Dec 2023 | CNY | 7 | 7.04 | 6.89 | 6.99 | 6.99 | +0.02 (+0.29%) | 12,850,660 |
18 Dec 2023 | CNY | 7.01 | 7.14 | 6.94 | 6.97 | 6.97 | -0.01 (-0.14%) | 31,371,450 |
15 Dec 2023 | CNY | 7.15 | 7.16 | 6.95 | 6.98 | 6.98 | -0.11 (-1.55%) | 17,224,510 |
14 Dec 2023 | CNY | 7.18 | 7.26 | 7.07 | 7.09 | 7.09 | -0.06 (-0.84%) | 15,164,500 |
13 Dec 2023 | CNY | 7.22 | 7.28 | 7.14 | 7.15 | 7.15 | -0.08 (-1.11%) | 12,402,400 |
12 Dec 2023 | CNY | 7.31 | 7.35 | 7.17 | 7.23 | 7.23 | -0.08 (-1.09%) | 16,956,780 |
11 Dec 2023 | CNY | 7.22 | 7.33 | 7.07 | 7.31 | 7.31 | +0.1 (+1.39%) | 23,083,810 |
8 Dec 2023 | CNY | 7.25 | 7.32 | 7.16 | 7.21 | 7.21 | -0.04 (-0.55%) | 18,677,200 |
7 Dec 2023 | CNY | 7.28 | 7.38 | 7.15 | 7.25 | 7.25 | 0.0 (0.0%) | 18,060,280 |
6 Dec 2023 | CNY | 7.26 | 7.37 | 7.14 | 7.25 | 7.25 | +0.01 (+0.14%) | 16,129,230 |
5 Dec 2023 | CNY | 7.43 | 7.47 | 7.22 | 7.24 | 7.24 | -0.21 (-2.82%) | 19,075,510 |
4 Dec 2023 | CNY | 7.57 | 7.71 | 7.4 | 7.45 | 7.45 | -0.1 (-1.32%) | 16,899,160 |
1 Dec 2023 | CNY | 7.41 | 7.62 | 7.34 | 7.55 | 7.55 | +0.2 (+2.72%) | 18,689,660 |
30 Nov 2023 | CNY | 7.44 | 7.45 | 7.31 | 7.35 | 7.35 | -0.08 (-1.08%) | 10,989,960 |
29 Nov 2023 | CNY | 7.51 | 7.51 | 7.4 | 7.43 | 7.43 | -0.06 (-0.80%) | 9,982,200 |
28 Nov 2023 | CNY | 7.44 | 7.54 | 7.38 | 7.49 | 7.49 | +0.05 (+0.67%) | 12,845,950 |