Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | CNY | 6.11 | 6.17 | 6.05 | 6.08 | 6.08 | -0.04 (-0.65%) | 9,290,323 |
20 Dec 2023 | CNY | 6.24 | 6.25 | 6.12 | 6.12 | 6.12 | -0.12 (-1.92%) | 5,745,900 |
19 Dec 2023 | CNY | 6.21 | 6.28 | 6.17 | 6.24 | 6.24 | -0.01 (-0.16%) | 5,811,976 |
18 Dec 2023 | CNY | 6.32 | 6.37 | 6.19 | 6.25 | 6.25 | -0.11 (-1.73%) | 9,198,482 |
15 Dec 2023 | CNY | 6.32 | 6.49 | 6.31 | 6.36 | 6.36 | +0.07 (+1.11%) | 11,630,420 |
14 Dec 2023 | CNY | 6.3 | 6.43 | 6.27 | 6.29 | 6.29 | 0.0 (0.0%) | 7,825,417 |
13 Dec 2023 | CNY | 6.42 | 6.43 | 6.29 | 6.29 | 6.29 | -0.13 (-2.02%) | 7,382,660 |
12 Dec 2023 | CNY | 6.37 | 6.46 | 6.32 | 6.42 | 6.42 | +0.06 (+0.94%) | 8,415,609 |
11 Dec 2023 | CNY | 6.3 | 6.41 | 6.2 | 6.36 | 6.36 | +0.03 (+0.47%) | 9,787,320 |
8 Dec 2023 | CNY | 6.43 | 6.48 | 6.32 | 6.33 | 6.33 | -0.1 (-1.56%) | 8,618,618 |
7 Dec 2023 | CNY | 6.42 | 6.47 | 6.36 | 6.43 | 6.43 | +0.02 (+0.31%) | 8,372,180 |
6 Dec 2023 | CNY | 6.35 | 6.48 | 6.35 | 6.41 | 6.41 | +0.04 (+0.63%) | 6,752,880 |
5 Dec 2023 | CNY | 6.5 | 6.55 | 6.37 | 6.37 | 6.37 | -0.15 (-2.30%) | 12,259,200 |
4 Dec 2023 | CNY | 6.68 | 6.7 | 6.5 | 6.52 | 6.52 | -0.15 (-2.25%) | 14,611,551 |
1 Dec 2023 | CNY | 6.68 | 6.75 | 6.62 | 6.67 | 6.67 | -0.02 (-0.30%) | 7,026,120 |
30 Nov 2023 | CNY | 6.7 | 6.75 | 6.66 | 6.69 | 6.69 | +0.01 (+0.15%) | 7,525,460 |
29 Nov 2023 | CNY | 6.86 | 6.91 | 6.68 | 6.68 | 6.68 | -0.21 (-3.05%) | 13,825,625 |
28 Nov 2023 | CNY | 6.85 | 6.9 | 6.76 | 6.89 | 6.89 | +0.05 (+0.73%) | 7,596,460 |
27 Nov 2023 | CNY | 6.94 | 6.96 | 6.76 | 6.84 | 6.84 | -0.14 (-2.01%) | 12,299,580 |
24 Nov 2023 | CNY | 7.09 | 7.16 | 6.94 | 6.98 | 6.98 | -0.13 (-1.83%) | 11,819,480 |
23 Nov 2023 | CNY | 6.85 | 7.13 | 6.82 | 7.11 | 7.11 | +0.25 (+3.64%) | 18,368,034 |
22 Nov 2023 | CNY | 7.05 | 7.12 | 6.86 | 6.86 | 6.86 | -0.25 (-3.52%) | 15,867,380 |
21 Nov 2023 | CNY | 6.96 | 7.34 | 6.95 | 7.11 | 7.11 | +0.15 (+2.16%) | 28,177,745 |
20 Nov 2023 | CNY | 6.9 | 6.97 | 6.82 | 6.96 | 6.96 | +0.06 (+0.87%) | 12,014,163 |
17 Nov 2023 | CNY | 6.99 | 7.03 | 6.84 | 6.9 | 6.9 | -0.08 (-1.15%) | 15,005,759 |
16 Nov 2023 | CNY | 7.19 | 7.23 | 6.97 | 6.98 | 6.98 | -0.21 (-2.92%) | 14,004,091 |
15 Nov 2023 | CNY | 7.23 | 7.39 | 7.14 | 7.19 | 7.19 | +0.08 (+1.13%) | 29,429,279 |
14 Nov 2023 | CNY | 6.77 | 7.15 | 6.76 | 7.11 | 7.11 | +0.3 (+4.41%) | 29,226,121 |
13 Nov 2023 | CNY | 6.72 | 6.84 | 6.63 | 6.81 | 6.81 | +0.1 (+1.49%) | 13,754,265 |
10 Nov 2023 | CNY | 6.91 | 6.91 | 6.64 | 6.71 | 6.71 | -0.2 (-2.89%) | 14,138,102 |