Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 6.15 | 6.2 | 6.05 | 6.11 | 6.11 | -0.04 (-0.65%) | 5,319,300 |
8 Jan 2024 | CNY | 6.29 | 6.34 | 6.14 | 6.15 | 6.15 | -0.12 (-1.91%) | 5,190,130 |
5 Jan 2024 | CNY | 6.37 | 6.41 | 6.24 | 6.27 | 6.27 | -0.09 (-1.42%) | 6,783,400 |
4 Jan 2024 | CNY | 6.3 | 6.39 | 6.3 | 6.36 | 6.36 | +0.04 (+0.63%) | 6,936,910 |
3 Jan 2024 | CNY | 6.28 | 6.32 | 6.24 | 6.32 | 6.32 | +0.01 (+0.16%) | 6,815,380 |
2 Jan 2024 | CNY | 6.08 | 6.34 | 6.06 | 6.31 | 6.31 | +0.24 (+3.95%) | 13,009,620 |
29 Dec 2023 | CNY | 5.99 | 6.07 | 5.99 | 6.07 | 6.07 | +0.07 (+1.17%) | 4,920,260 |
28 Dec 2023 | CNY | 6.01 | 6.06 | 5.89 | 6 | 6 | +0.03 (+0.50%) | 6,561,010 |
27 Dec 2023 | CNY | 5.95 | 6.01 | 5.9 | 5.97 | 5.97 | +0.02 (+0.34%) | 3,129,000 |
26 Dec 2023 | CNY | 6.01 | 6.04 | 5.94 | 5.95 | 5.95 | -0.06 (-1.00%) | 3,809,900 |
25 Dec 2023 | CNY | 6.09 | 6.1 | 5.96 | 6.01 | 6.01 | -0.1 (-1.64%) | 4,717,200 |
22 Dec 2023 | CNY | 6.19 | 6.19 | 6.08 | 6.11 | 6.11 | -0.07 (-1.13%) | 4,520,330 |
21 Dec 2023 | CNY | 6.11 | 6.2 | 6.01 | 6.18 | 6.18 | +0.06 (+0.98%) | 5,335,230 |
20 Dec 2023 | CNY | 6.19 | 6.24 | 6.12 | 6.12 | 6.12 | -0.05 (-0.81%) | 5,553,960 |
19 Dec 2023 | CNY | 6.23 | 6.25 | 6.11 | 6.17 | 6.17 | -0.06 (-0.96%) | 5,875,610 |
18 Dec 2023 | CNY | 6.3 | 6.34 | 6.2 | 6.23 | 6.23 | -0.1 (-1.58%) | 5,921,500 |
15 Dec 2023 | CNY | 6.33 | 6.35 | 6.28 | 6.33 | 6.33 | 0.0 (0.0%) | 5,157,500 |
14 Dec 2023 | CNY | 6.3 | 6.36 | 6.26 | 6.33 | 6.33 | +0.04 (+0.64%) | 5,351,790 |
13 Dec 2023 | CNY | 6.26 | 6.35 | 6.23 | 6.29 | 6.29 | +0.01 (+0.16%) | 7,906,830 |
12 Dec 2023 | CNY | 6.2 | 6.28 | 6.18 | 6.28 | 6.28 | +0.06 (+0.96%) | 4,876,090 |
11 Dec 2023 | CNY | 6.13 | 6.23 | 6.09 | 6.22 | 6.22 | +0.07 (+1.14%) | 8,088,480 |
8 Dec 2023 | CNY | 6.24 | 6.31 | 6.14 | 6.15 | 6.15 | -0.05 (-0.81%) | 7,452,300 |
7 Dec 2023 | CNY | 6.2 | 6.22 | 6.14 | 6.2 | 6.2 | -0.01 (-0.16%) | 4,139,600 |
6 Dec 2023 | CNY | 6.2 | 6.23 | 6.12 | 6.21 | 6.21 | +0.05 (+0.81%) | 4,370,600 |
5 Dec 2023 | CNY | 6.26 | 6.27 | 6.15 | 6.16 | 6.16 | -0.08 (-1.28%) | 5,005,110 |
4 Dec 2023 | CNY | 6.24 | 6.29 | 6.2 | 6.24 | 6.24 | 0.0 (0.0%) | 5,412,650 |
1 Dec 2023 | CNY | 6.31 | 6.31 | 6.21 | 6.24 | 6.24 | -0.04 (-0.64%) | 7,991,820 |
30 Nov 2023 | CNY | 6.21 | 6.3 | 6.21 | 6.28 | 6.28 | +0.05 (+0.80%) | 7,628,710 |
29 Nov 2023 | CNY | 6.22 | 6.31 | 6.22 | 6.23 | 6.23 | -0.03 (-0.48%) | 7,367,300 |
28 Nov 2023 | CNY | 6.13 | 6.27 | 6.11 | 6.26 | 6.26 | +0.13 (+2.12%) | 9,837,730 |