Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 6.15 | 6.25 | 6.11 | 6.19 | 6.19 | +0.08 (+1.31%) | 9,412,200 |
8 Jan 2024 | CNY | 6.12 | 6.22 | 6.08 | 6.11 | 6.11 | -0.06 (-0.97%) | 8,712,000 |
5 Jan 2024 | CNY | 6.32 | 6.35 | 6.13 | 6.17 | 6.17 | -0.12 (-1.91%) | 8,519,310 |
4 Jan 2024 | CNY | 6.28 | 6.31 | 6.24 | 6.29 | 6.29 | +0.02 (+0.32%) | 9,220,000 |
3 Jan 2024 | CNY | 6.35 | 6.38 | 6.19 | 6.27 | 6.27 | -0.08 (-1.26%) | 11,405,900 |
2 Jan 2024 | CNY | 6.32 | 6.45 | 6.3 | 6.35 | 6.35 | +0.04 (+0.63%) | 14,094,820 |
29 Dec 2023 | CNY | 6.2 | 6.35 | 6.18 | 6.31 | 6.31 | +0.1 (+1.61%) | 12,771,430 |
28 Dec 2023 | CNY | 6.22 | 6.26 | 6.16 | 6.21 | 6.21 | -0.05 (-0.80%) | 11,922,000 |
27 Dec 2023 | CNY | 6.17 | 6.27 | 6.11 | 6.26 | 6.26 | +0.08 (+1.29%) | 11,785,240 |
26 Dec 2023 | CNY | 6.29 | 6.35 | 6.13 | 6.18 | 6.18 | -0.12 (-1.90%) | 9,347,160 |
25 Dec 2023 | CNY | 6.42 | 6.44 | 6.23 | 6.3 | 6.3 | -0.11 (-1.72%) | 9,652,600 |
22 Dec 2023 | CNY | 6.58 | 6.6 | 6.34 | 6.41 | 6.41 | -0.13 (-1.99%) | 12,737,800 |
21 Dec 2023 | CNY | 6.5 | 6.64 | 6.38 | 6.54 | 6.54 | -0.03 (-0.46%) | 15,243,510 |
20 Dec 2023 | CNY | 6.65 | 6.68 | 6.52 | 6.57 | 6.57 | -0.05 (-0.76%) | 15,005,920 |
19 Dec 2023 | CNY | 6.76 | 6.86 | 6.55 | 6.62 | 6.62 | -0.12 (-1.78%) | 23,482,930 |
18 Dec 2023 | CNY | 6.91 | 7.2 | 6.68 | 6.74 | 6.74 | -0.21 (-3.02%) | 30,160,520 |
15 Dec 2023 | CNY | 7.2 | 7.22 | 6.9 | 6.95 | 6.95 | -0.21 (-2.93%) | 28,656,050 |
14 Dec 2023 | CNY | 7.28 | 7.38 | 7.11 | 7.16 | 7.16 | -0.08 (-1.10%) | 30,319,730 |
13 Dec 2023 | CNY | 7.65 | 7.68 | 7.21 | 7.24 | 7.24 | -0.37 (-4.86%) | 39,774,000 |
12 Dec 2023 | CNY | 7.4 | 7.85 | 7.3 | 7.61 | 7.61 | +0.24 (+3.26%) | 53,211,640 |
11 Dec 2023 | CNY | 6.69 | 7.57 | 6.68 | 7.37 | 7.37 | -0.05 (-0.67%) | 51,866,920 |
8 Dec 2023 | CNY | 7.7 | 7.8 | 7.42 | 7.42 | 7.42 | -0.82 (-9.95%) | 22,932,010 |
7 Dec 2023 | CNY | 7.66 | 8.5 | 7.5 | 8.24 | 8.24 | +0.36 (+4.57%) | 88,029,450 |
6 Dec 2023 | CNY | 8.3 | 9.02 | 7.81 | 7.88 | 7.88 | -0.32 (-3.90%) | 115,027,450 |
5 Dec 2023 | CNY | 7.75 | 8.2 | 7.66 | 8.2 | 8.2 | +0.75 (+10.07%) | 57,811,840 |
4 Dec 2023 | CNY | 6.7 | 7.45 | 6.66 | 7.45 | 7.45 | +0.68 (+10.04%) | 47,257,660 |
1 Dec 2023 | CNY | 6.98 | 7.4 | 6.7 | 6.77 | 6.77 | -0.13 (-1.88%) | 50,905,400 |
30 Nov 2023 | CNY | 6.62 | 6.95 | 6.4 | 6.9 | 6.9 | +0.28 (+4.23%) | 57,948,690 |
29 Nov 2023 | CNY | 6.85 | 7.1 | 6.57 | 6.62 | 6.62 | +0.06 (+0.91%) | 67,890,410 |
28 Nov 2023 | CNY | 5.98 | 6.56 | 5.98 | 6.56 | 6.56 | +0.6 (+10.07%) | 35,554,490 |