Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | CNY | 6.99 | 7.12 | 6.99 | 7.11 | 7.11 | +0.09 (+1.28%) | 13,941,573 |
12 Dec 2023 | CNY | 6.95 | 7.08 | 6.93 | 7.02 | 7.02 | +0.04 (+0.57%) | 14,030,391 |
11 Dec 2023 | CNY | 6.93 | 7.03 | 6.8 | 6.98 | 6.98 | 0.0 (0.0%) | 25,631,800 |
8 Dec 2023 | CNY | 6.9 | 6.99 | 6.83 | 6.98 | 6.98 | +0.1 (+1.45%) | 24,654,555 |
7 Dec 2023 | CNY | 6.84 | 6.93 | 6.77 | 6.88 | 6.88 | +0.04 (+0.58%) | 17,924,677 |
6 Dec 2023 | CNY | 6.89 | 6.89 | 6.75 | 6.84 | 6.84 | -0.02 (-0.29%) | 12,360,319 |
5 Dec 2023 | CNY | 6.85 | 6.91 | 6.81 | 6.86 | 6.86 | +0.04 (+0.59%) | 9,773,400 |
4 Dec 2023 | CNY | 6.78 | 6.84 | 6.75 | 6.82 | 6.82 | +0.06 (+0.89%) | 7,424,900 |
1 Dec 2023 | CNY | 6.77 | 6.85 | 6.74 | 6.76 | 6.76 | -0.01 (-0.15%) | 8,349,591 |
30 Nov 2023 | CNY | 6.67 | 6.79 | 6.66 | 6.77 | 6.77 | +0.09 (+1.35%) | 8,100,500 |
29 Nov 2023 | CNY | 6.72 | 6.73 | 6.66 | 6.68 | 6.68 | -0.03 (-0.45%) | 3,920,900 |
28 Nov 2023 | CNY | 6.65 | 6.74 | 6.62 | 6.71 | 6.71 | +0.03 (+0.45%) | 6,216,361 |
27 Nov 2023 | CNY | 6.66 | 6.69 | 6.59 | 6.68 | 6.68 | +0.02 (+0.30%) | 7,117,400 |
24 Nov 2023 | CNY | 6.74 | 6.74 | 6.64 | 6.66 | 6.66 | -0.05 (-0.75%) | 8,149,300 |
23 Nov 2023 | CNY | 6.62 | 6.72 | 6.61 | 6.71 | 6.71 | +0.09 (+1.36%) | 6,617,200 |
22 Nov 2023 | CNY | 6.61 | 6.71 | 6.59 | 6.62 | 6.62 | +0.01 (+0.15%) | 9,345,221 |
21 Nov 2023 | CNY | 6.54 | 6.68 | 6.54 | 6.61 | 6.61 | +0.06 (+0.92%) | 9,374,270 |
20 Nov 2023 | CNY | 6.53 | 6.58 | 6.52 | 6.55 | 6.55 | +0.01 (+0.15%) | 4,927,000 |
17 Nov 2023 | CNY | 6.59 | 6.59 | 6.52 | 6.54 | 6.54 | -0.05 (-0.76%) | 5,380,512 |
16 Nov 2023 | CNY | 6.51 | 6.63 | 6.49 | 6.59 | 6.59 | +0.08 (+1.23%) | 11,941,923 |
15 Nov 2023 | CNY | 6.51 | 6.53 | 6.47 | 6.51 | 6.51 | +0.01 (+0.15%) | 6,528,200 |
14 Nov 2023 | CNY | 6.46 | 6.51 | 6.43 | 6.5 | 6.5 | +0.03 (+0.46%) | 8,646,449 |
13 Nov 2023 | CNY | 6.5 | 6.51 | 6.35 | 6.47 | 6.47 | -0.01 (-0.15%) | 11,603,887 |
10 Nov 2023 | CNY | 6.47 | 6.54 | 6.46 | 6.48 | 6.48 | -0.02 (-0.31%) | 7,310,220 |
9 Nov 2023 | CNY | 6.43 | 6.53 | 6.42 | 6.5 | 6.5 | +0.05 (+0.78%) | 14,400,176 |
8 Nov 2023 | CNY | 6.45 | 6.5 | 6.43 | 6.45 | 6.45 | -0.01 (-0.15%) | 10,410,100 |
7 Nov 2023 | CNY | 6.48 | 6.5 | 6.44 | 6.46 | 6.46 | -0.02 (-0.31%) | 8,600,132 |
6 Nov 2023 | CNY | 6.59 | 6.6 | 6.44 | 6.48 | 6.48 | -0.09 (-1.37%) | 16,783,498 |
3 Nov 2023 | CNY | 6.65 | 6.7 | 6.56 | 6.57 | 6.57 | -0.09 (-1.35%) | 10,141,295 |
2 Nov 2023 | CNY | 6.62 | 6.67 | 6.59 | 6.66 | 6.66 | +0.04 (+0.60%) | 8,547,962 |