Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | CNY | 6.26 | 6.54 | 6.23 | 6.51 | 6.51 | +0.25 (+3.99%) | 8,272,751 |
27 Dec 2023 | CNY | 6.21 | 6.29 | 6.18 | 6.26 | 6.26 | +0.02 (+0.32%) | 2,743,007 |
26 Dec 2023 | CNY | 6.31 | 6.37 | 6.21 | 6.24 | 6.24 | -0.07 (-1.11%) | 3,345,860 |
25 Dec 2023 | CNY | 6.35 | 6.36 | 6.22 | 6.31 | 6.31 | -0.03 (-0.47%) | 4,052,780 |
22 Dec 2023 | CNY | 6.48 | 6.48 | 6.31 | 6.34 | 6.34 | -0.13 (-2.01%) | 6,149,407 |
21 Dec 2023 | CNY | 6.31 | 6.49 | 6.25 | 6.47 | 6.47 | +0.12 (+1.89%) | 6,289,320 |
20 Dec 2023 | CNY | 6.45 | 6.48 | 6.34 | 6.35 | 6.35 | -0.1 (-1.55%) | 5,131,730 |
19 Dec 2023 | CNY | 6.54 | 6.55 | 6.38 | 6.45 | 6.45 | -0.09 (-1.38%) | 8,080,188 |
18 Dec 2023 | CNY | 6.6 | 6.63 | 6.43 | 6.54 | 6.54 | -0.18 (-2.68%) | 12,986,168 |
15 Dec 2023 | CNY | 6.61 | 6.98 | 6.57 | 6.72 | 6.72 | +0.08 (+1.20%) | 20,557,048 |
14 Dec 2023 | CNY | 6.51 | 6.75 | 6.49 | 6.64 | 6.64 | +0.13 (+2.00%) | 11,603,887 |
13 Dec 2023 | CNY | 6.49 | 6.65 | 6.42 | 6.51 | 6.51 | +0.03 (+0.46%) | 7,080,584 |
12 Dec 2023 | CNY | 6.36 | 6.52 | 6.32 | 6.48 | 6.48 | +0.12 (+1.89%) | 4,676,410 |
11 Dec 2023 | CNY | 6.24 | 6.38 | 6.23 | 6.36 | 6.36 | +0.08 (+1.27%) | 4,917,686 |
8 Dec 2023 | CNY | 6.47 | 6.49 | 6.28 | 6.28 | 6.28 | -0.18 (-2.79%) | 5,440,800 |
7 Dec 2023 | CNY | 6.54 | 6.55 | 6.4 | 6.46 | 6.46 | -0.06 (-0.92%) | 4,139,900 |
6 Dec 2023 | CNY | 6.43 | 6.57 | 6.42 | 6.52 | 6.52 | +0.11 (+1.72%) | 4,149,100 |
5 Dec 2023 | CNY | 6.58 | 6.58 | 6.41 | 6.41 | 6.41 | -0.16 (-2.44%) | 3,840,300 |
4 Dec 2023 | CNY | 6.56 | 6.58 | 6.53 | 6.57 | 6.57 | +0.03 (+0.46%) | 3,632,922 |
1 Dec 2023 | CNY | 6.49 | 6.58 | 6.46 | 6.54 | 6.54 | +0.04 (+0.62%) | 4,694,760 |
30 Nov 2023 | CNY | 6.61 | 6.62 | 6.45 | 6.5 | 6.5 | -0.1 (-1.52%) | 4,914,600 |
29 Nov 2023 | CNY | 6.66 | 6.66 | 6.59 | 6.6 | 6.6 | -0.06 (-0.90%) | 3,843,760 |
28 Nov 2023 | CNY | 6.6 | 6.68 | 6.58 | 6.66 | 6.66 | +0.04 (+0.60%) | 3,170,829 |
27 Nov 2023 | CNY | 6.66 | 6.7 | 6.61 | 6.62 | 6.62 | -0.08 (-1.19%) | 4,775,976 |
24 Nov 2023 | CNY | 6.67 | 6.74 | 6.64 | 6.7 | 6.7 | 0.0 (0.0%) | 5,395,850 |
23 Nov 2023 | CNY | 6.58 | 6.72 | 6.58 | 6.7 | 6.7 | +0.1 (+1.52%) | 5,330,530 |
22 Nov 2023 | CNY | 6.59 | 6.71 | 6.58 | 6.6 | 6.6 | 0.0 (0.0%) | 5,618,570 |
21 Nov 2023 | CNY | 6.57 | 6.7 | 6.57 | 6.6 | 6.6 | +0.01 (+0.15%) | 6,015,180 |
20 Nov 2023 | CNY | 6.54 | 6.6 | 6.5 | 6.59 | 6.59 | +0.03 (+0.46%) | 4,329,399 |
17 Nov 2023 | CNY | 6.5 | 6.58 | 6.5 | 6.56 | 6.56 | +0.03 (+0.46%) | 3,125,217 |