Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2023 | CNY | 6.2 | 6.28 | 6.05 | 6.06 | 6.06 | -0.14 (-2.26%) | 12,635,900 |
19 Dec 2023 | CNY | 6.23 | 6.25 | 6.08 | 6.2 | 6.2 | -0.07 (-1.12%) | 16,037,631 |
18 Dec 2023 | CNY | 6.48 | 6.48 | 6.23 | 6.27 | 6.27 | -0.21 (-3.24%) | 19,845,200 |
15 Dec 2023 | CNY | 6.32 | 6.49 | 6.2 | 6.48 | 6.48 | +0.16 (+2.53%) | 29,136,439 |
14 Dec 2023 | CNY | 6.29 | 6.4 | 6.27 | 6.32 | 6.32 | +0.01 (+0.16%) | 14,055,600 |
13 Dec 2023 | CNY | 6.27 | 6.38 | 6.25 | 6.31 | 6.31 | +0.01 (+0.16%) | 15,103,112 |
12 Dec 2023 | CNY | 6.19 | 6.3 | 6.15 | 6.3 | 6.3 | +0.11 (+1.78%) | 13,702,912 |
11 Dec 2023 | CNY | 6.15 | 6.22 | 6.1 | 6.19 | 6.19 | +0.07 (+1.14%) | 14,336,912 |
8 Dec 2023 | CNY | 6.3 | 6.31 | 6.11 | 6.12 | 6.12 | -0.21 (-3.32%) | 21,566,183 |
7 Dec 2023 | CNY | 6.46 | 6.48 | 6.28 | 6.33 | 6.33 | -0.09 (-1.40%) | 19,963,057 |
6 Dec 2023 | CNY | 6.39 | 6.59 | 6.31 | 6.42 | 6.42 | -0.01 (-0.16%) | 36,862,137 |
5 Dec 2023 | CNY | 6.3 | 6.5 | 6.23 | 6.43 | 6.43 | +0.09 (+1.42%) | 49,527,359 |
4 Dec 2023 | CNY | 6.07 | 6.67 | 6.05 | 6.34 | 6.34 | +0.28 (+4.62%) | 44,012,545 |
1 Dec 2023 | CNY | 6.01 | 6.07 | 6 | 6.06 | 6.06 | +0.03 (+0.50%) | 8,000,800 |
30 Nov 2023 | CNY | 6.09 | 6.12 | 5.97 | 6.03 | 6.03 | -0.08 (-1.31%) | 13,990,900 |
29 Nov 2023 | CNY | 6.15 | 6.22 | 6.09 | 6.11 | 6.11 | -0.06 (-0.97%) | 11,687,787 |
28 Nov 2023 | CNY | 6.08 | 6.24 | 6.02 | 6.17 | 6.17 | +0.07 (+1.15%) | 17,985,769 |
27 Nov 2023 | CNY | 6.02 | 6.1 | 5.98 | 6.1 | 6.1 | +0.08 (+1.33%) | 12,790,854 |
24 Nov 2023 | CNY | 6 | 6.09 | 5.99 | 6.02 | 6.02 | +0.01 (+0.17%) | 11,144,657 |
23 Nov 2023 | CNY | 6.01 | 6.04 | 5.96 | 6.01 | 6.01 | +0.01 (+0.17%) | 9,231,958 |
22 Nov 2023 | CNY | 6 | 6.04 | 5.95 | 6 | 6 | -0.01 (-0.17%) | 14,547,201 |
21 Nov 2023 | CNY | 5.98 | 6.08 | 5.93 | 6.01 | 6.01 | +0.05 (+0.84%) | 19,649,710 |
20 Nov 2023 | CNY | 5.91 | 5.96 | 5.88 | 5.96 | 5.96 | +0.07 (+1.19%) | 10,421,700 |
17 Nov 2023 | CNY | 5.89 | 5.91 | 5.82 | 5.89 | 5.89 | +0.02 (+0.34%) | 6,273,000 |
16 Nov 2023 | CNY | 5.89 | 5.91 | 5.86 | 5.87 | 5.87 | -0.02 (-0.34%) | 5,899,257 |
15 Nov 2023 | CNY | 5.88 | 5.92 | 5.85 | 5.89 | 5.89 | +0.01 (+0.17%) | 7,373,100 |
14 Nov 2023 | CNY | 5.85 | 5.88 | 5.83 | 5.88 | 5.88 | +0.01 (+0.17%) | 7,117,200 |
13 Nov 2023 | CNY | 5.83 | 5.88 | 5.8 | 5.87 | 5.87 | +0.06 (+1.03%) | 7,087,600 |
10 Nov 2023 | CNY | 5.82 | 5.83 | 5.76 | 5.81 | 5.81 | -0.02 (-0.34%) | 6,947,501 |
9 Nov 2023 | CNY | 5.82 | 5.91 | 5.79 | 5.83 | 5.83 | +0.01 (+0.17%) | 10,894,100 |