Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 6.71 | 6.8 | 6.65 | 6.79 | 6.79 | +0.07 (+1.04%) | 23,530,340 |
8 Jan 2024 | CNY | 6.74 | 6.8 | 6.64 | 6.72 | 6.72 | -0.04 (-0.59%) | 27,376,520 |
5 Jan 2024 | CNY | 6.75 | 6.85 | 6.72 | 6.76 | 6.76 | +0.01 (+0.15%) | 24,410,720 |
4 Jan 2024 | CNY | 6.75 | 6.79 | 6.67 | 6.75 | 6.75 | +0.01 (+0.15%) | 17,907,670 |
3 Jan 2024 | CNY | 6.63 | 6.77 | 6.62 | 6.74 | 6.74 | +0.11 (+1.66%) | 31,315,610 |
2 Jan 2024 | CNY | 6.38 | 6.69 | 6.37 | 6.63 | 6.63 | +0.21 (+3.27%) | 36,879,300 |
29 Dec 2023 | CNY | 6.47 | 6.54 | 6.4 | 6.42 | 6.42 | -0.07 (-1.08%) | 20,073,810 |
28 Dec 2023 | CNY | 6.54 | 6.64 | 6.46 | 6.49 | 6.49 | -0.05 (-0.76%) | 22,021,780 |
27 Dec 2023 | CNY | 6.48 | 6.58 | 6.45 | 6.54 | 6.54 | +0.06 (+0.93%) | 19,147,140 |
26 Dec 2023 | CNY | 6.45 | 6.51 | 6.42 | 6.48 | 6.48 | +0.02 (+0.31%) | 13,293,520 |
25 Dec 2023 | CNY | 6.42 | 6.48 | 6.34 | 6.46 | 6.46 | +0.03 (+0.47%) | 14,814,650 |
22 Dec 2023 | CNY | 6.43 | 6.5 | 6.39 | 6.43 | 6.43 | 0.0 (0.0%) | 22,649,750 |
21 Dec 2023 | CNY | 6.31 | 6.44 | 6.25 | 6.43 | 6.43 | +0.08 (+1.26%) | 27,401,340 |
20 Dec 2023 | CNY | 6.35 | 6.48 | 6.34 | 6.35 | 6.35 | +0.09 (+1.44%) | 44,212,440 |
19 Dec 2023 | CNY | 6.26 | 6.31 | 6.21 | 6.26 | 6.26 | -0.01 (-0.16%) | 15,160,190 |
18 Dec 2023 | CNY | 6.23 | 6.33 | 6.22 | 6.27 | 6.27 | +0.01 (+0.16%) | 14,587,510 |
15 Dec 2023 | CNY | 6.33 | 6.36 | 6.23 | 6.26 | 6.26 | -0.04 (-0.63%) | 18,358,120 |
14 Dec 2023 | CNY | 6.29 | 6.33 | 6.21 | 6.3 | 6.3 | +0.01 (+0.16%) | 16,579,810 |
13 Dec 2023 | CNY | 6.27 | 6.35 | 6.25 | 6.29 | 6.29 | +0.02 (+0.32%) | 22,461,340 |
12 Dec 2023 | CNY | 6.16 | 6.28 | 6.15 | 6.27 | 6.27 | +0.1 (+1.62%) | 26,704,220 |
11 Dec 2023 | CNY | 6.06 | 6.19 | 5.97 | 6.17 | 6.17 | +0.12 (+1.98%) | 32,132,350 |
8 Dec 2023 | CNY | 5.96 | 6.09 | 5.96 | 6.05 | 6.05 | +0.08 (+1.34%) | 26,878,700 |
7 Dec 2023 | CNY | 5.93 | 6 | 5.92 | 5.97 | 5.97 | +0.03 (+0.51%) | 12,546,680 |
6 Dec 2023 | CNY | 5.98 | 5.98 | 5.87 | 5.94 | 5.94 | -0.03 (-0.50%) | 13,995,110 |
5 Dec 2023 | CNY | 6 | 6.07 | 5.95 | 5.97 | 5.97 | -0.03 (-0.50%) | 18,541,120 |
4 Dec 2023 | CNY | 5.99 | 6.06 | 5.96 | 6 | 6 | +0.02 (+0.33%) | 17,755,280 |
1 Dec 2023 | CNY | 6 | 6.02 | 5.95 | 5.98 | 5.98 | -0.01 (-0.17%) | 15,745,090 |
30 Nov 2023 | CNY | 5.89 | 6 | 5.88 | 5.99 | 5.99 | +0.09 (+1.53%) | 20,051,590 |
29 Nov 2023 | CNY | 5.89 | 5.96 | 5.89 | 5.9 | 5.9 | +0.01 (+0.17%) | 17,048,380 |
28 Nov 2023 | CNY | 5.85 | 5.91 | 5.81 | 5.89 | 5.89 | +0.04 (+0.68%) | 15,915,090 |