Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | CNY | 6.88 | 6.94 | 6.77 | 6.79 | 6.79 | -0.07 (-1.02%) | 5,974,550 |
13 Dec 2023 | CNY | 6.93 | 6.93 | 6.85 | 6.86 | 6.86 | -0.07 (-1.01%) | 6,551,800 |
12 Dec 2023 | CNY | 6.89 | 6.96 | 6.86 | 6.93 | 6.93 | +0.03 (+0.43%) | 7,225,400 |
11 Dec 2023 | CNY | 6.82 | 6.9 | 6.73 | 6.9 | 6.9 | +0.06 (+0.88%) | 9,074,300 |
8 Dec 2023 | CNY | 6.8 | 6.95 | 6.8 | 6.84 | 6.84 | -0.01 (-0.15%) | 8,134,300 |
7 Dec 2023 | CNY | 6.7 | 6.88 | 6.7 | 6.85 | 6.85 | +0.11 (+1.63%) | 8,364,010 |
6 Dec 2023 | CNY | 6.85 | 6.86 | 6.73 | 6.74 | 6.74 | -0.09 (-1.32%) | 9,277,700 |
5 Dec 2023 | CNY | 6.97 | 6.98 | 6.82 | 6.83 | 6.83 | -0.19 (-2.71%) | 10,217,300 |
4 Dec 2023 | CNY | 7.1 | 7.1 | 6.97 | 7.02 | 7.02 | -0.03 (-0.43%) | 9,190,643 |
1 Dec 2023 | CNY | 6.89 | 7.06 | 6.81 | 7.05 | 7.05 | +0.22 (+3.22%) | 11,780,200 |
30 Nov 2023 | CNY | 6.91 | 6.91 | 6.75 | 6.83 | 6.83 | -0.12 (-1.73%) | 9,044,576 |
29 Nov 2023 | CNY | 6.95 | 7.01 | 6.92 | 6.95 | 6.95 | -0.03 (-0.43%) | 6,202,176 |
28 Nov 2023 | CNY | 6.92 | 7.04 | 6.9 | 6.98 | 6.98 | +0.03 (+0.43%) | 7,346,501 |
27 Nov 2023 | CNY | 6.91 | 7.01 | 6.89 | 6.95 | 6.95 | +0.03 (+0.43%) | 8,885,700 |
24 Nov 2023 | CNY | 7.07 | 7.11 | 6.9 | 6.92 | 6.92 | -0.15 (-2.12%) | 12,484,300 |
23 Nov 2023 | CNY | 7.01 | 7.12 | 6.98 | 7.07 | 7.07 | +0.03 (+0.43%) | 9,574,200 |
22 Nov 2023 | CNY | 7.08 | 7.14 | 7.03 | 7.04 | 7.04 | -0.07 (-0.98%) | 8,848,900 |
21 Nov 2023 | CNY | 7.23 | 7.23 | 7.09 | 7.11 | 7.11 | -0.08 (-1.11%) | 10,404,800 |
20 Nov 2023 | CNY | 7.18 | 7.24 | 7.16 | 7.19 | 7.19 | +0.01 (+0.14%) | 9,247,284 |
17 Nov 2023 | CNY | 7.12 | 7.18 | 7.07 | 7.18 | 7.18 | +0.03 (+0.42%) | 11,390,462 |
16 Nov 2023 | CNY | 7.14 | 7.29 | 7.11 | 7.15 | 7.15 | +0.02 (+0.28%) | 18,196,962 |
15 Nov 2023 | CNY | 7.2 | 7.25 | 7.08 | 7.13 | 7.13 | -0.04 (-0.56%) | 11,212,501 |
14 Nov 2023 | CNY | 7.16 | 7.2 | 7.09 | 7.17 | 7.17 | +0.01 (+0.14%) | 11,919,341 |
13 Nov 2023 | CNY | 7.01 | 7.19 | 7.01 | 7.16 | 7.16 | +0.12 (+1.70%) | 13,224,700 |
10 Nov 2023 | CNY | 7.05 | 7.14 | 6.99 | 7.04 | 7.04 | +0.01 (+0.14%) | 10,698,600 |
9 Nov 2023 | CNY | 7.16 | 7.2 | 6.99 | 7.03 | 7.03 | -0.09 (-1.26%) | 12,841,224 |
8 Nov 2023 | CNY | 7.09 | 7.18 | 7.07 | 7.12 | 7.12 | -0.02 (-0.28%) | 12,564,705 |
7 Nov 2023 | CNY | 7.16 | 7.19 | 7.07 | 7.14 | 7.14 | +0.06 (+0.85%) | 14,358,643 |
6 Nov 2023 | CNY | 6.99 | 7.1 | 6.96 | 7.08 | 7.08 | +0.11 (+1.58%) | 14,714,523 |
3 Nov 2023 | CNY | 6.88 | 7.04 | 6.84 | 6.97 | 6.97 | +0.11 (+1.60%) | 14,327,800 |