Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 6.29 | 6.33 | 6.15 | 6.24 | 6.24 | 0.0 (0.0%) | 21,664,000 |
8 Jan 2024 | CNY | 6.38 | 6.47 | 6.24 | 6.24 | 6.24 | -0.1 (-1.58%) | 22,188,680 |
5 Jan 2024 | CNY | 6.53 | 6.58 | 6.3 | 6.34 | 6.34 | -0.19 (-2.91%) | 29,327,450 |
4 Jan 2024 | CNY | 6.62 | 6.68 | 6.47 | 6.53 | 6.53 | -0.04 (-0.61%) | 41,043,060 |
3 Jan 2024 | CNY | 6.6 | 6.76 | 6.57 | 6.57 | 6.57 | -0.22 (-3.24%) | 66,037,040 |
2 Jan 2024 | CNY | 6.45 | 6.79 | 6.33 | 6.79 | 6.79 | +0.62 (+10.05%) | 67,460,170 |
29 Dec 2023 | CNY | 6.14 | 6.23 | 6.1 | 6.17 | 6.17 | +0.03 (+0.49%) | 23,436,640 |
28 Dec 2023 | CNY | 5.97 | 6.24 | 5.91 | 6.14 | 6.14 | +0.13 (+2.16%) | 34,550,540 |
27 Dec 2023 | CNY | 5.82 | 6.1 | 5.78 | 6.01 | 6.01 | +0.18 (+3.09%) | 31,691,080 |
26 Dec 2023 | CNY | 5.85 | 5.94 | 5.83 | 5.83 | 5.83 | -0.02 (-0.34%) | 13,649,100 |
25 Dec 2023 | CNY | 5.91 | 5.97 | 5.82 | 5.85 | 5.85 | -0.09 (-1.52%) | 15,874,130 |
22 Dec 2023 | CNY | 6.13 | 6.14 | 5.93 | 5.94 | 5.94 | -0.19 (-3.10%) | 23,910,870 |
21 Dec 2023 | CNY | 6.09 | 6.15 | 6 | 6.13 | 6.13 | -0.03 (-0.49%) | 21,533,080 |
20 Dec 2023 | CNY | 6.26 | 6.35 | 6.15 | 6.16 | 6.16 | -0.13 (-2.07%) | 18,490,770 |
19 Dec 2023 | CNY | 6.2 | 6.32 | 6.17 | 6.29 | 6.29 | +0.08 (+1.29%) | 21,173,110 |
18 Dec 2023 | CNY | 6.4 | 6.46 | 6.18 | 6.21 | 6.21 | -0.19 (-2.97%) | 26,696,400 |
15 Dec 2023 | CNY | 6.49 | 6.52 | 6.36 | 6.4 | 6.4 | -0.1 (-1.54%) | 29,791,250 |
14 Dec 2023 | CNY | 6.79 | 6.82 | 6.5 | 6.5 | 6.5 | -0.27 (-3.99%) | 41,281,700 |
13 Dec 2023 | CNY | 6.82 | 6.91 | 6.76 | 6.77 | 6.77 | -0.1 (-1.46%) | 30,189,390 |
12 Dec 2023 | CNY | 6.76 | 6.93 | 6.71 | 6.87 | 6.87 | +0.11 (+1.63%) | 37,936,210 |
11 Dec 2023 | CNY | 6.87 | 6.88 | 6.65 | 6.76 | 6.76 | -0.23 (-3.29%) | 46,166,460 |
8 Dec 2023 | CNY | 7.3 | 7.39 | 6.96 | 6.99 | 6.99 | -0.3 (-4.12%) | 50,923,740 |
7 Dec 2023 | CNY | 7.45 | 7.47 | 7.22 | 7.29 | 7.29 | -0.29 (-3.83%) | 63,519,950 |
6 Dec 2023 | CNY | 7.11 | 7.66 | 7.04 | 7.58 | 7.58 | +0.36 (+4.99%) | 98,851,820 |
5 Dec 2023 | CNY | 7.1 | 7.49 | 7.1 | 7.22 | 7.22 | +0.04 (+0.56%) | 71,472,540 |
4 Dec 2023 | CNY | 7.24 | 7.38 | 7.06 | 7.18 | 7.18 | -0.11 (-1.51%) | 62,080,230 |
1 Dec 2023 | CNY | 7.47 | 7.74 | 7.27 | 7.29 | 7.29 | -0.3 (-3.95%) | 88,050,500 |
30 Nov 2023 | CNY | 7.17 | 7.96 | 7.14 | 7.59 | 7.59 | +0.22 (+2.99%) | 121,630,420 |
29 Nov 2023 | CNY | 6.94 | 7.66 | 6.81 | 7.37 | 7.37 | +0.37 (+5.29%) | 105,059,990 |
28 Nov 2023 | CNY | 7.04 | 7.08 | 6.83 | 7 | 7 | -0.18 (-2.51%) | 65,985,220 |