Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 6.44 | 6.53 | 6.39 | 6.46 | 6.46 | +0.02 (+0.31%) | 7,577,860 |
8 Jan 2024 | CNY | 6.54 | 6.58 | 6.43 | 6.44 | 6.44 | -0.12 (-1.83%) | 9,448,660 |
5 Jan 2024 | CNY | 6.68 | 6.76 | 6.54 | 6.56 | 6.56 | -0.17 (-2.53%) | 11,585,600 |
4 Jan 2024 | CNY | 6.75 | 6.79 | 6.67 | 6.73 | 6.73 | -0.12 (-1.75%) | 10,462,210 |
3 Jan 2024 | CNY | 6.73 | 6.9 | 6.7 | 6.85 | 6.85 | +0.07 (+1.03%) | 15,257,510 |
2 Jan 2024 | CNY | 6.84 | 6.92 | 6.77 | 6.78 | 6.78 | -0.03 (-0.44%) | 10,541,060 |
29 Dec 2023 | CNY | 6.72 | 6.83 | 6.71 | 6.81 | 6.81 | +0.07 (+1.04%) | 10,958,560 |
28 Dec 2023 | CNY | 6.63 | 6.76 | 6.57 | 6.74 | 6.74 | +0.1 (+1.51%) | 14,064,800 |
27 Dec 2023 | CNY | 6.54 | 6.71 | 6.54 | 6.64 | 6.64 | +0.09 (+1.37%) | 15,125,200 |
26 Dec 2023 | CNY | 6.79 | 6.79 | 6.52 | 6.55 | 6.55 | -0.2 (-2.96%) | 12,451,400 |
25 Dec 2023 | CNY | 6.76 | 6.82 | 6.69 | 6.75 | 6.75 | +0.02 (+0.30%) | 9,264,610 |
22 Dec 2023 | CNY | 6.88 | 6.91 | 6.72 | 6.73 | 6.73 | -0.19 (-2.75%) | 17,993,460 |
21 Dec 2023 | CNY | 6.87 | 7.01 | 6.77 | 6.92 | 6.92 | -0.18 (-2.54%) | 31,473,520 |
20 Dec 2023 | CNY | 6.91 | 7.27 | 6.84 | 7.1 | 7.1 | +0.17 (+2.45%) | 44,254,770 |
19 Dec 2023 | CNY | 6.93 | 6.98 | 6.86 | 6.93 | 6.93 | +0.01 (+0.14%) | 10,076,150 |
18 Dec 2023 | CNY | 7 | 7.03 | 6.89 | 6.92 | 6.92 | -0.1 (-1.42%) | 10,861,060 |
15 Dec 2023 | CNY | 7.02 | 7.11 | 7 | 7.02 | 7.02 | -0.02 (-0.28%) | 10,364,200 |
14 Dec 2023 | CNY | 7.05 | 7.13 | 6.93 | 7.04 | 7.04 | -0.02 (-0.28%) | 14,967,980 |
13 Dec 2023 | CNY | 7.12 | 7.15 | 7.06 | 7.06 | 7.06 | -0.1 (-1.40%) | 15,052,150 |
12 Dec 2023 | CNY | 7.05 | 7.27 | 7.03 | 7.16 | 7.16 | +0.12 (+1.70%) | 22,117,500 |
11 Dec 2023 | CNY | 6.94 | 7.06 | 6.91 | 7.04 | 7.04 | +0.04 (+0.57%) | 16,073,080 |
8 Dec 2023 | CNY | 7.06 | 7.18 | 6.99 | 7 | 7 | -0.07 (-0.99%) | 20,297,580 |
7 Dec 2023 | CNY | 7.19 | 7.26 | 7.03 | 7.07 | 7.07 | -0.15 (-2.08%) | 25,540,820 |
6 Dec 2023 | CNY | 7.21 | 7.32 | 7.19 | 7.22 | 7.22 | -0.06 (-0.82%) | 21,296,970 |
5 Dec 2023 | CNY | 7.6 | 7.6 | 7.25 | 7.28 | 7.28 | -0.35 (-4.59%) | 36,404,360 |
4 Dec 2023 | CNY | 7.61 | 7.71 | 7.5 | 7.63 | 7.63 | +0.03 (+0.39%) | 31,228,060 |
1 Dec 2023 | CNY | 7.65 | 7.66 | 7.45 | 7.6 | 7.6 | -0.02 (-0.26%) | 32,092,530 |
30 Nov 2023 | CNY | 7.93 | 7.98 | 7.54 | 7.62 | 7.62 | -0.4 (-4.99%) | 53,052,660 |
29 Nov 2023 | CNY | 8.04 | 8.23 | 7.9 | 8.02 | 8.02 | -0.02 (-0.25%) | 69,946,190 |
28 Nov 2023 | CNY | 8.22 | 8.3 | 7.93 | 8.04 | 8.04 | -0.39 (-4.63%) | 101,776,280 |