Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 6.2 | 6.36 | 6.2 | 6.23 | 6.23 | -0.02 (-0.32%) | 3,784,564 |
25 Dec 2023 | CNY | 6.3 | 6.33 | 6.18 | 6.25 | 6.25 | -0.07 (-1.11%) | 3,466,280 |
22 Dec 2023 | CNY | 6.37 | 6.39 | 6.29 | 6.32 | 6.32 | -0.04 (-0.63%) | 3,842,380 |
21 Dec 2023 | CNY | 6.28 | 6.37 | 6.19 | 6.36 | 6.36 | +0.06 (+0.95%) | 3,428,500 |
20 Dec 2023 | CNY | 6.31 | 6.4 | 6.29 | 6.3 | 6.3 | 0.0 (0.0%) | 3,238,200 |
19 Dec 2023 | CNY | 6.34 | 6.34 | 6.22 | 6.3 | 6.3 | 0.0 (0.0%) | 2,334,964 |
18 Dec 2023 | CNY | 6.36 | 6.42 | 6.3 | 6.3 | 6.3 | -0.09 (-1.41%) | 3,382,100 |
15 Dec 2023 | CNY | 6.38 | 6.41 | 6.36 | 6.39 | 6.39 | +0.02 (+0.31%) | 3,040,600 |
14 Dec 2023 | CNY | 6.34 | 6.42 | 6.34 | 6.37 | 6.37 | +0.05 (+0.79%) | 2,759,001 |
13 Dec 2023 | CNY | 6.34 | 6.39 | 6.22 | 6.32 | 6.32 | -0.02 (-0.32%) | 3,371,500 |
12 Dec 2023 | CNY | 6.32 | 6.35 | 6.17 | 6.34 | 6.34 | +0.03 (+0.48%) | 3,874,410 |
11 Dec 2023 | CNY | 6.21 | 6.36 | 6.14 | 6.31 | 6.31 | +0.08 (+1.28%) | 4,972,493 |
8 Dec 2023 | CNY | 6.33 | 6.4 | 6.23 | 6.23 | 6.23 | -0.11 (-1.74%) | 3,408,900 |
7 Dec 2023 | CNY | 6.4 | 6.42 | 6.3 | 6.34 | 6.34 | -0.06 (-0.94%) | 2,877,400 |
6 Dec 2023 | CNY | 6.34 | 6.45 | 6.26 | 6.4 | 6.4 | +0.09 (+1.43%) | 3,091,374 |
5 Dec 2023 | CNY | 6.37 | 6.41 | 6.31 | 6.31 | 6.31 | -0.07 (-1.10%) | 2,984,774 |
4 Dec 2023 | CNY | 6.38 | 6.41 | 6.33 | 6.38 | 6.38 | +0.03 (+0.47%) | 3,191,411 |
1 Dec 2023 | CNY | 6.34 | 6.38 | 6.29 | 6.35 | 6.35 | +0.03 (+0.47%) | 3,102,412 |
30 Nov 2023 | CNY | 6.4 | 6.41 | 6.28 | 6.32 | 6.32 | -0.05 (-0.78%) | 2,741,446 |
29 Nov 2023 | CNY | 6.45 | 6.45 | 6.36 | 6.37 | 6.37 | -0.08 (-1.24%) | 3,722,100 |
28 Nov 2023 | CNY | 6.37 | 6.46 | 6.36 | 6.45 | 6.45 | +0.06 (+0.94%) | 3,188,405 |
27 Nov 2023 | CNY | 6.39 | 6.42 | 6.33 | 6.39 | 6.39 | -0.01 (-0.16%) | 3,602,503 |
24 Nov 2023 | CNY | 6.39 | 6.43 | 6.36 | 6.4 | 6.4 | 0.0 (0.0%) | 2,742,600 |
23 Nov 2023 | CNY | 6.37 | 6.43 | 6.33 | 6.4 | 6.4 | +0.04 (+0.63%) | 3,248,101 |
22 Nov 2023 | CNY | 6.36 | 6.43 | 6.35 | 6.36 | 6.36 | +0.01 (+0.16%) | 3,261,680 |
21 Nov 2023 | CNY | 6.41 | 6.44 | 6.35 | 6.35 | 6.35 | -0.07 (-1.09%) | 3,076,301 |
20 Nov 2023 | CNY | 6.35 | 6.42 | 6.31 | 6.42 | 6.42 | +0.1 (+1.58%) | 4,598,861 |
17 Nov 2023 | CNY | 6.34 | 6.36 | 6.29 | 6.32 | 6.32 | +0.01 (+0.16%) | 2,769,000 |
16 Nov 2023 | CNY | 6.35 | 6.4 | 6.31 | 6.31 | 6.31 | -0.07 (-1.10%) | 2,856,920 |
15 Nov 2023 | CNY | 6.36 | 6.41 | 6.31 | 6.38 | 6.38 | +0.08 (+1.27%) | 4,057,300 |