Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | CNY | 6.44 | 6.44 | 6.26 | 6.29 | 6.29 | -0.18 (-2.78%) | 5,624,400 |
21 Dec 2023 | CNY | 6.28 | 6.48 | 6.23 | 6.47 | 6.47 | +0.14 (+2.21%) | 6,535,600 |
20 Dec 2023 | CNY | 6.42 | 6.43 | 6.31 | 6.33 | 6.33 | -0.1 (-1.56%) | 5,218,415 |
19 Dec 2023 | CNY | 6.48 | 6.49 | 6.37 | 6.43 | 6.43 | +0.02 (+0.31%) | 5,272,995 |
18 Dec 2023 | CNY | 6.51 | 6.53 | 6.38 | 6.41 | 6.41 | -0.12 (-1.84%) | 5,436,045 |
15 Dec 2023 | CNY | 6.58 | 6.63 | 6.51 | 6.53 | 6.53 | -0.01 (-0.15%) | 4,256,340 |
14 Dec 2023 | CNY | 6.54 | 6.6 | 6.51 | 6.54 | 6.54 | +0.04 (+0.62%) | 5,290,979 |
13 Dec 2023 | CNY | 6.62 | 6.64 | 6.49 | 6.5 | 6.5 | -0.13 (-1.96%) | 5,900,152 |
12 Dec 2023 | CNY | 6.55 | 6.63 | 6.52 | 6.63 | 6.63 | +0.09 (+1.38%) | 4,677,731 |
11 Dec 2023 | CNY | 6.58 | 6.58 | 6.45 | 6.54 | 6.54 | -0.07 (-1.06%) | 7,389,116 |
8 Dec 2023 | CNY | 6.7 | 6.72 | 6.58 | 6.61 | 6.61 | -0.09 (-1.34%) | 6,465,500 |
7 Dec 2023 | CNY | 6.69 | 6.72 | 6.59 | 6.7 | 6.7 | +0.02 (+0.30%) | 4,951,186 |
6 Dec 2023 | CNY | 6.6 | 6.71 | 6.58 | 6.68 | 6.68 | +0.06 (+0.91%) | 5,545,185 |
5 Dec 2023 | CNY | 6.66 | 6.77 | 6.61 | 6.62 | 6.62 | -0.05 (-0.75%) | 7,933,691 |
4 Dec 2023 | CNY | 6.69 | 6.71 | 6.64 | 6.67 | 6.67 | -0.02 (-0.30%) | 4,384,907 |
1 Dec 2023 | CNY | 6.68 | 6.81 | 6.65 | 6.69 | 6.69 | -0.01 (-0.15%) | 6,192,983 |
30 Nov 2023 | CNY | 6.63 | 6.72 | 6.61 | 6.7 | 6.7 | +0.04 (+0.60%) | 5,191,200 |
29 Nov 2023 | CNY | 6.59 | 6.68 | 6.58 | 6.66 | 6.66 | +0.04 (+0.60%) | 5,067,781 |
28 Nov 2023 | CNY | 6.57 | 6.64 | 6.53 | 6.62 | 6.62 | +0.04 (+0.61%) | 5,442,284 |
27 Nov 2023 | CNY | 6.73 | 6.73 | 6.56 | 6.58 | 6.58 | -0.19 (-2.81%) | 10,180,460 |
24 Nov 2023 | CNY | 6.63 | 6.79 | 6.59 | 6.77 | 6.77 | +0.13 (+1.96%) | 14,700,300 |
23 Nov 2023 | CNY | 6.64 | 6.65 | 6.56 | 6.64 | 6.64 | -0.02 (-0.30%) | 4,724,211 |
22 Nov 2023 | CNY | 6.57 | 6.71 | 6.54 | 6.66 | 6.66 | +0.08 (+1.22%) | 9,805,358 |
21 Nov 2023 | CNY | 6.58 | 6.65 | 6.53 | 6.58 | 6.58 | +0.02 (+0.30%) | 7,730,260 |
20 Nov 2023 | CNY | 6.37 | 6.74 | 6.36 | 6.56 | 6.56 | +0.18 (+2.82%) | 13,350,468 |
17 Nov 2023 | CNY | 6.37 | 6.39 | 6.33 | 6.38 | 6.38 | +0.02 (+0.31%) | 2,386,600 |
16 Nov 2023 | CNY | 6.41 | 6.41 | 6.35 | 6.36 | 6.36 | -0.04 (-0.63%) | 2,673,360 |
15 Nov 2023 | CNY | 6.4 | 6.42 | 6.37 | 6.4 | 6.4 | +0.03 (+0.47%) | 3,191,834 |
14 Nov 2023 | CNY | 6.34 | 6.39 | 6.32 | 6.37 | 6.37 | +0.04 (+0.63%) | 4,206,189 |
13 Nov 2023 | CNY | 6.3 | 6.34 | 6.25 | 6.33 | 6.33 | 0.0 (0.0%) | 3,977,480 |