Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | CNY | 6.26 | 6.33 | 6.13 | 6.17 | 6.17 | -0.09 (-1.44%) | 6,638,982 |
21 Dec 2023 | CNY | 6.14 | 6.28 | 6.06 | 6.26 | 6.26 | +0.08 (+1.29%) | 5,358,800 |
20 Dec 2023 | CNY | 6.2 | 6.29 | 6.16 | 6.18 | 6.18 | -0.03 (-0.48%) | 4,639,400 |
19 Dec 2023 | CNY | 6.2 | 6.33 | 6.16 | 6.21 | 6.21 | -0.01 (-0.16%) | 6,085,801 |
18 Dec 2023 | CNY | 6.26 | 6.36 | 6.17 | 6.22 | 6.22 | -0.09 (-1.43%) | 5,910,326 |
15 Dec 2023 | CNY | 6.38 | 6.39 | 6.27 | 6.31 | 6.31 | -0.01 (-0.16%) | 6,210,410 |
14 Dec 2023 | CNY | 6.32 | 6.44 | 6.26 | 6.32 | 6.32 | +0.04 (+0.64%) | 7,296,710 |
13 Dec 2023 | CNY | 6.4 | 6.44 | 6.25 | 6.28 | 6.28 | -0.12 (-1.88%) | 9,870,989 |
12 Dec 2023 | CNY | 6.38 | 6.54 | 6.24 | 6.4 | 6.4 | 0.0 (0.0%) | 12,553,760 |
11 Dec 2023 | CNY | 6.28 | 6.44 | 6.16 | 6.4 | 6.4 | +0.17 (+2.73%) | 14,459,000 |
8 Dec 2023 | CNY | 6.47 | 6.48 | 6.18 | 6.23 | 6.23 | -0.22 (-3.41%) | 14,849,899 |
7 Dec 2023 | CNY | 6.55 | 6.69 | 6.42 | 6.45 | 6.45 | -0.17 (-2.57%) | 13,285,000 |
6 Dec 2023 | CNY | 6.57 | 6.72 | 6.51 | 6.62 | 6.62 | -0.01 (-0.15%) | 10,881,920 |
5 Dec 2023 | CNY | 6.7 | 6.84 | 6.57 | 6.63 | 6.63 | -0.15 (-2.21%) | 16,884,727 |
4 Dec 2023 | CNY | 6.44 | 6.98 | 6.4 | 6.78 | 6.78 | +0.33 (+5.12%) | 31,730,200 |
1 Dec 2023 | CNY | 6.52 | 6.65 | 6.44 | 6.45 | 6.45 | -0.09 (-1.38%) | 13,734,169 |
30 Nov 2023 | CNY | 6.57 | 6.6 | 6.38 | 6.54 | 6.54 | 0.0 (0.0%) | 18,699,213 |
29 Nov 2023 | CNY | 6.46 | 6.98 | 6.36 | 6.54 | 6.54 | +0.08 (+1.24%) | 28,932,312 |
28 Nov 2023 | CNY | 6.13 | 6.63 | 6.1 | 6.46 | 6.46 | +0.34 (+5.56%) | 35,513,123 |
27 Nov 2023 | CNY | 6.26 | 6.27 | 6.02 | 6.12 | 6.12 | -0.1 (-1.61%) | 25,418,989 |
24 Nov 2023 | CNY | 6.43 | 6.75 | 6.15 | 6.22 | 6.22 | -0.16 (-2.51%) | 49,829,952 |
23 Nov 2023 | CNY | 5.78 | 6.38 | 5.78 | 6.38 | 6.38 | +0.58 (+10.00%) | 24,748,999 |
22 Nov 2023 | CNY | 5.66 | 5.87 | 5.65 | 5.8 | 5.8 | +0.1 (+1.75%) | 10,765,895 |
21 Nov 2023 | CNY | 5.64 | 5.72 | 5.64 | 5.7 | 5.7 | +0.05 (+0.88%) | 6,946,774 |
20 Nov 2023 | CNY | 5.56 | 5.66 | 5.54 | 5.65 | 5.65 | +0.1 (+1.80%) | 7,911,244 |
17 Nov 2023 | CNY | 5.5 | 5.56 | 5.5 | 5.55 | 5.55 | +0.04 (+0.73%) | 3,481,271 |
16 Nov 2023 | CNY | 5.54 | 5.57 | 5.5 | 5.51 | 5.51 | -0.04 (-0.72%) | 4,790,544 |
15 Nov 2023 | CNY | 5.56 | 5.59 | 5.52 | 5.55 | 5.55 | 0.0 (0.0%) | 5,258,632 |
14 Nov 2023 | CNY | 5.63 | 5.64 | 5.5 | 5.55 | 5.55 | -0.06 (-1.07%) | 6,003,780 |
13 Nov 2023 | CNY | 5.55 | 5.65 | 5.53 | 5.61 | 5.61 | +0.14 (+2.56%) | 8,512,486 |