Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 6.08 | 6.33 | 6.06 | 6.19 | 6.19 | +0.13 (+2.15%) | 11,354,701 |
29 Dec 2023 | CNY | 6.03 | 6.18 | 6.03 | 6.06 | 6.06 | +0.02 (+0.33%) | 10,836,300 |
28 Dec 2023 | CNY | 6.01 | 6.1 | 5.68 | 6.04 | 6.04 | -0.04 (-0.66%) | 15,687,210 |
27 Dec 2023 | CNY | 6.4 | 6.44 | 5.87 | 6.08 | 6.08 | -0.33 (-5.15%) | 17,165,581 |
26 Dec 2023 | CNY | 6.31 | 6.62 | 6.18 | 6.41 | 6.41 | +0.1 (+1.58%) | 22,644,700 |
25 Dec 2023 | CNY | 6.15 | 6.71 | 6.14 | 6.31 | 6.31 | +0.21 (+3.44%) | 17,299,379 |
22 Dec 2023 | CNY | 6.33 | 6.36 | 6.07 | 6.1 | 6.1 | -0.31 (-4.84%) | 16,872,380 |
21 Dec 2023 | CNY | 6.38 | 6.43 | 6 | 6.41 | 6.41 | -0.08 (-1.23%) | 24,525,796 |
20 Dec 2023 | CNY | 6.65 | 6.7 | 6.35 | 6.49 | 6.49 | -0.28 (-4.14%) | 25,390,296 |
19 Dec 2023 | CNY | 6.63 | 6.95 | 6.53 | 6.77 | 6.77 | +0.14 (+2.11%) | 28,187,677 |
18 Dec 2023 | CNY | 6.57 | 6.97 | 6.52 | 6.63 | 6.63 | -0.08 (-1.19%) | 27,706,793 |
15 Dec 2023 | CNY | 6.51 | 6.8 | 6.43 | 6.71 | 6.71 | +0.07 (+1.05%) | 38,259,210 |
14 Dec 2023 | CNY | 6.38 | 6.99 | 6.3 | 6.64 | 6.64 | +0.29 (+4.57%) | 50,604,821 |
13 Dec 2023 | CNY | 6.43 | 6.44 | 6.3 | 6.35 | 6.35 | -0.1 (-1.55%) | 16,966,200 |
12 Dec 2023 | CNY | 6.56 | 6.56 | 6.3 | 6.45 | 6.45 | -0.13 (-1.98%) | 26,526,532 |
11 Dec 2023 | CNY | 6.14 | 6.79 | 6.13 | 6.58 | 6.58 | +0.41 (+6.65%) | 34,700,622 |
8 Dec 2023 | CNY | 6.35 | 6.46 | 6.13 | 6.17 | 6.17 | -0.28 (-4.34%) | 15,375,099 |
7 Dec 2023 | CNY | 6.38 | 6.58 | 6.26 | 6.45 | 6.45 | +0.1 (+1.57%) | 15,296,727 |
6 Dec 2023 | CNY | 6.28 | 6.42 | 6.22 | 6.35 | 6.35 | +0.07 (+1.11%) | 10,517,280 |
5 Dec 2023 | CNY | 6.25 | 6.48 | 6.23 | 6.28 | 6.28 | +0.06 (+0.96%) | 13,466,801 |
4 Dec 2023 | CNY | 6.13 | 6.42 | 6.09 | 6.22 | 6.22 | +0.1 (+1.63%) | 8,757,501 |
1 Dec 2023 | CNY | 6 | 6.16 | 5.97 | 6.12 | 6.12 | +0.1 (+1.66%) | 3,813,610 |
30 Nov 2023 | CNY | 6.05 | 6.06 | 5.96 | 6.02 | 6.02 | 0.0 (0.0%) | 2,589,200 |
29 Nov 2023 | CNY | 6.06 | 6.1 | 6 | 6.02 | 6.02 | -0.06 (-0.99%) | 2,342,400 |
28 Nov 2023 | CNY | 5.92 | 6.08 | 5.92 | 6.08 | 6.08 | +0.14 (+2.36%) | 4,476,260 |
27 Nov 2023 | CNY | 6 | 6.05 | 5.92 | 5.94 | 5.94 | -0.07 (-1.16%) | 4,177,880 |
24 Nov 2023 | CNY | 6.04 | 6.11 | 5.99 | 6.01 | 6.01 | -0.03 (-0.50%) | 4,253,400 |
23 Nov 2023 | CNY | 6.05 | 6.07 | 5.97 | 6.04 | 6.04 | +0.01 (+0.17%) | 4,628,200 |
22 Nov 2023 | CNY | 5.94 | 6.11 | 5.93 | 6.03 | 6.03 | +0.09 (+1.52%) | 5,212,600 |
21 Nov 2023 | CNY | 5.95 | 6.01 | 5.93 | 5.94 | 5.94 | +0.01 (+0.17%) | 3,287,700 |