Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2024 | CNY | 6.44 | 6.51 | 6.33 | 6.37 | 6.37 | -0.05 (-0.78%) | 15,442,008 |
26 Jan 2024 | CNY | 6.29 | 6.5 | 6.26 | 6.42 | 6.42 | +0.12 (+1.90%) | 18,116,174 |
25 Jan 2024 | CNY | 6 | 6.31 | 5.97 | 6.3 | 6.3 | +0.31 (+5.18%) | 13,394,531 |
24 Jan 2024 | CNY | 5.82 | 5.99 | 5.76 | 5.99 | 5.99 | +0.16 (+2.74%) | 13,835,228 |
23 Jan 2024 | CNY | 5.72 | 5.87 | 5.6 | 5.83 | 5.83 | +0.11 (+1.92%) | 18,809,701 |
22 Jan 2024 | CNY | 6.07 | 6.22 | 5.66 | 5.72 | 5.72 | -0.32 (-5.30%) | 16,428,043 |
19 Jan 2024 | CNY | 6.11 | 6.17 | 6.02 | 6.04 | 6.04 | -0.06 (-0.98%) | 9,361,252 |
18 Jan 2024 | CNY | 6.24 | 6.25 | 5.95 | 6.1 | 6.1 | -0.14 (-2.24%) | 17,776,680 |
17 Jan 2024 | CNY | 6.36 | 6.39 | 6.24 | 6.24 | 6.24 | -0.16 (-2.50%) | 7,924,918 |
16 Jan 2024 | CNY | 6.4 | 6.45 | 6.31 | 6.4 | 6.4 | -0.02 (-0.31%) | 8,946,900 |
15 Jan 2024 | CNY | 6.43 | 6.47 | 6.4 | 6.42 | 6.42 | -0.04 (-0.62%) | 6,883,728 |
12 Jan 2024 | CNY | 6.42 | 6.52 | 6.39 | 6.46 | 6.46 | +0.04 (+0.62%) | 7,042,732 |
11 Jan 2024 | CNY | 6.39 | 6.45 | 6.35 | 6.42 | 6.42 | +0.04 (+0.63%) | 8,340,700 |
10 Jan 2024 | CNY | 6.38 | 6.45 | 6.32 | 6.38 | 6.38 | 0.0 (0.0%) | 9,392,250 |
9 Jan 2024 | CNY | 6.36 | 6.44 | 6.3 | 6.38 | 6.38 | +0.04 (+0.63%) | 9,341,000 |
8 Jan 2024 | CNY | 6.46 | 6.47 | 6.33 | 6.34 | 6.34 | -0.11 (-1.71%) | 11,046,894 |
5 Jan 2024 | CNY | 6.58 | 6.59 | 6.43 | 6.45 | 6.45 | -0.11 (-1.68%) | 12,892,290 |
4 Jan 2024 | CNY | 6.57 | 6.64 | 6.5 | 6.56 | 6.56 | -0.05 (-0.76%) | 9,246,301 |
3 Jan 2024 | CNY | 6.51 | 6.67 | 6.51 | 6.61 | 6.61 | +0.07 (+1.07%) | 13,293,804 |
2 Jan 2024 | CNY | 6.42 | 6.57 | 6.42 | 6.54 | 6.54 | +0.1 (+1.55%) | 15,800,860 |
29 Dec 2023 | CNY | 6.5 | 6.5 | 6.4 | 6.44 | 6.44 | -0.05 (-0.77%) | 13,806,300 |
28 Dec 2023 | CNY | 6.46 | 6.52 | 6.42 | 6.49 | 6.49 | +0.03 (+0.46%) | 11,506,973 |
27 Dec 2023 | CNY | 6.36 | 6.48 | 6.36 | 6.46 | 6.46 | +0.04 (+0.62%) | 8,171,745 |
26 Dec 2023 | CNY | 6.45 | 6.57 | 6.4 | 6.42 | 6.42 | -0.04 (-0.62%) | 8,168,389 |
25 Dec 2023 | CNY | 6.46 | 6.53 | 6.4 | 6.46 | 6.46 | -0.05 (-0.77%) | 8,373,500 |
22 Dec 2023 | CNY | 6.5 | 6.55 | 6.45 | 6.51 | 6.51 | -0.01 (-0.15%) | 10,232,200 |
21 Dec 2023 | CNY | 6.45 | 6.53 | 6.39 | 6.52 | 6.52 | +0.05 (+0.77%) | 10,223,000 |
20 Dec 2023 | CNY | 6.5 | 6.57 | 6.46 | 6.47 | 6.47 | -0.05 (-0.77%) | 6,995,459 |
19 Dec 2023 | CNY | 6.49 | 6.53 | 6.46 | 6.52 | 6.52 | +0.02 (+0.31%) | 7,626,200 |
18 Dec 2023 | CNY | 6.56 | 6.58 | 6.46 | 6.5 | 6.5 | -0.07 (-1.07%) | 9,319,090 |