Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 6.84 | 6.94 | 6.81 | 6.94 | 6.94 | +0.13 (+1.91%) | 2,890,500 |
8 Jan 2024 | CNY | 6.9 | 6.93 | 6.8 | 6.81 | 6.81 | -0.09 (-1.30%) | 3,858,670 |
5 Jan 2024 | CNY | 7.06 | 7.1 | 6.88 | 6.9 | 6.9 | -0.2 (-2.82%) | 4,557,500 |
4 Jan 2024 | CNY | 7.06 | 7.11 | 7.03 | 7.1 | 7.1 | -0.01 (-0.14%) | 2,939,970 |
3 Jan 2024 | CNY | 7.04 | 7.13 | 7.03 | 7.11 | 7.11 | +0.04 (+0.57%) | 4,101,500 |
2 Jan 2024 | CNY | 6.98 | 7.13 | 6.93 | 7.07 | 7.07 | +0.09 (+1.29%) | 7,191,530 |
29 Dec 2023 | CNY | 7.02 | 7.09 | 6.97 | 6.98 | 6.98 | -0.06 (-0.85%) | 5,901,190 |
28 Dec 2023 | CNY | 7.02 | 7.08 | 6.94 | 7.04 | 7.04 | +0.04 (+0.57%) | 5,682,000 |
27 Dec 2023 | CNY | 6.93 | 7.03 | 6.89 | 7 | 7 | +0.05 (+0.72%) | 3,566,420 |
26 Dec 2023 | CNY | 6.97 | 7.12 | 6.93 | 6.95 | 6.95 | -0.01 (-0.14%) | 4,186,800 |
25 Dec 2023 | CNY | 7.07 | 7.1 | 6.95 | 6.96 | 6.96 | -0.14 (-1.97%) | 6,817,590 |
22 Dec 2023 | CNY | 7.28 | 7.29 | 7.08 | 7.1 | 7.1 | -0.19 (-2.61%) | 8,864,800 |
21 Dec 2023 | CNY | 7.28 | 7.33 | 7.13 | 7.29 | 7.29 | -0.01 (-0.14%) | 8,070,540 |
20 Dec 2023 | CNY | 7.43 | 7.48 | 7.25 | 7.3 | 7.3 | -0.14 (-1.88%) | 11,398,340 |
19 Dec 2023 | CNY | 7.5 | 7.59 | 7.32 | 7.44 | 7.44 | -0.18 (-2.36%) | 18,146,640 |
18 Dec 2023 | CNY | 7.41 | 7.82 | 7.3 | 7.62 | 7.62 | +0.21 (+2.83%) | 22,781,690 |
15 Dec 2023 | CNY | 7.53 | 7.56 | 7.35 | 7.41 | 7.41 | -0.09 (-1.20%) | 10,268,330 |
14 Dec 2023 | CNY | 7.32 | 7.58 | 7.32 | 7.5 | 7.5 | +0.14 (+1.90%) | 17,256,870 |
13 Dec 2023 | CNY | 7.35 | 7.45 | 7.33 | 7.36 | 7.36 | -0.03 (-0.41%) | 10,519,400 |
12 Dec 2023 | CNY | 7.21 | 7.52 | 7.2 | 7.39 | 7.39 | +0.19 (+2.64%) | 13,745,970 |
11 Dec 2023 | CNY | 7.23 | 7.25 | 7.08 | 7.2 | 7.2 | 0.0 (0.0%) | 8,407,300 |
8 Dec 2023 | CNY | 7.37 | 7.53 | 7.19 | 7.2 | 7.2 | -0.06 (-0.83%) | 14,899,270 |
7 Dec 2023 | CNY | 7.31 | 7.35 | 7.19 | 7.26 | 7.26 | -0.16 (-2.16%) | 14,204,840 |
6 Dec 2023 | CNY | 7.31 | 7.54 | 7.27 | 7.42 | 7.42 | +0.17 (+2.34%) | 22,954,480 |
5 Dec 2023 | CNY | 7.3 | 7.55 | 7.24 | 7.25 | 7.25 | -0.04 (-0.55%) | 16,976,980 |
4 Dec 2023 | CNY | 7.2 | 7.34 | 7.19 | 7.29 | 7.29 | +0.1 (+1.39%) | 9,445,700 |
1 Dec 2023 | CNY | 7.06 | 7.24 | 7.06 | 7.19 | 7.19 | +0.14 (+1.99%) | 8,151,070 |
30 Nov 2023 | CNY | 7.04 | 7.09 | 6.99 | 7.05 | 7.05 | -0.01 (-0.14%) | 4,121,300 |
29 Nov 2023 | CNY | 7.04 | 7.11 | 7 | 7.06 | 7.06 | +0.02 (+0.28%) | 5,576,300 |
28 Nov 2023 | CNY | 7.1 | 7.12 | 7.02 | 7.04 | 7.04 | -0.06 (-0.85%) | 6,963,140 |