Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 6.06 | 6.18 | 6.06 | 6.15 | 6.15 | +0.06 (+0.99%) | 22,110,550 |
25 Dec 2023 | CNY | 6.06 | 6.13 | 5.99 | 6.09 | 6.09 | -0.03 (-0.49%) | 18,404,910 |
22 Dec 2023 | CNY | 6.17 | 6.27 | 6.09 | 6.12 | 6.12 | -0.06 (-0.97%) | 18,479,200 |
21 Dec 2023 | CNY | 6.21 | 6.22 | 6 | 6.18 | 6.18 | -0.05 (-0.80%) | 22,853,600 |
20 Dec 2023 | CNY | 6.19 | 6.4 | 6.19 | 6.23 | 6.23 | +0.02 (+0.32%) | 25,780,330 |
19 Dec 2023 | CNY | 6.34 | 6.35 | 6.16 | 6.21 | 6.21 | -0.13 (-2.05%) | 28,923,940 |
18 Dec 2023 | CNY | 6.28 | 6.53 | 6.25 | 6.34 | 6.34 | +0.06 (+0.96%) | 34,914,660 |
15 Dec 2023 | CNY | 6.36 | 6.4 | 6.26 | 6.28 | 6.28 | -0.08 (-1.26%) | 20,908,370 |
14 Dec 2023 | CNY | 6.5 | 6.54 | 6.34 | 6.36 | 6.36 | -0.15 (-2.30%) | 34,618,100 |
13 Dec 2023 | CNY | 6.43 | 6.66 | 6.39 | 6.51 | 6.51 | +0.12 (+1.88%) | 53,645,310 |
12 Dec 2023 | CNY | 6.31 | 6.43 | 6.31 | 6.39 | 6.39 | +0.05 (+0.79%) | 20,259,200 |
11 Dec 2023 | CNY | 6.3 | 6.44 | 6.26 | 6.34 | 6.34 | +0.07 (+1.12%) | 26,741,840 |
8 Dec 2023 | CNY | 6.42 | 6.43 | 6.26 | 6.27 | 6.27 | -0.13 (-2.03%) | 26,997,730 |
7 Dec 2023 | CNY | 6.56 | 6.56 | 6.37 | 6.4 | 6.4 | -0.16 (-2.44%) | 32,911,030 |
6 Dec 2023 | CNY | 6.54 | 6.62 | 6.45 | 6.56 | 6.56 | -0.01 (-0.15%) | 31,853,970 |
5 Dec 2023 | CNY | 6.62 | 6.71 | 6.57 | 6.57 | 6.57 | -0.09 (-1.35%) | 38,559,730 |
4 Dec 2023 | CNY | 6.62 | 6.79 | 6.61 | 6.66 | 6.66 | +0.02 (+0.30%) | 38,001,150 |
1 Dec 2023 | CNY | 6.68 | 6.8 | 6.59 | 6.64 | 6.64 | -0.08 (-1.19%) | 39,550,980 |
30 Nov 2023 | CNY | 6.71 | 6.75 | 6.57 | 6.72 | 6.72 | +0.05 (+0.75%) | 43,173,780 |
29 Nov 2023 | CNY | 6.84 | 6.89 | 6.65 | 6.67 | 6.67 | -0.19 (-2.77%) | 37,311,750 |
28 Nov 2023 | CNY | 6.81 | 6.95 | 6.63 | 6.86 | 6.86 | -0.09 (-1.29%) | 54,831,870 |
27 Nov 2023 | CNY | 7.24 | 7.25 | 6.85 | 6.95 | 6.95 | -0.4 (-5.44%) | 94,624,690 |
24 Nov 2023 | CNY | 7.48 | 7.63 | 7.1 | 7.35 | 7.35 | 0.0 (0.0%) | 142,071,300 |
23 Nov 2023 | CNY | 7.21 | 7.56 | 7.17 | 7.35 | 7.35 | +0.48 (+6.99%) | 143,784,780 |
22 Nov 2023 | CNY | 6.87 | 7.12 | 6.8 | 6.87 | 6.87 | +0.02 (+0.29%) | 65,801,250 |
21 Nov 2023 | CNY | 6.87 | 7 | 6.8 | 6.85 | 6.85 | -0.09 (-1.30%) | 59,947,420 |
20 Nov 2023 | CNY | 6.58 | 7.2 | 6.52 | 6.94 | 6.94 | +0.34 (+5.15%) | 90,470,660 |
17 Nov 2023 | CNY | 6.4 | 6.7 | 6.29 | 6.6 | 6.6 | +0.2 (+3.13%) | 66,664,280 |
16 Nov 2023 | CNY | 6.42 | 6.54 | 6.38 | 6.4 | 6.4 | -0.11 (-1.69%) | 41,801,660 |
15 Nov 2023 | CNY | 6.35 | 6.51 | 6.31 | 6.51 | 6.51 | +0.15 (+2.36%) | 57,335,810 |