Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | CNY | 6.3 | 6.33 | 6.25 | 6.28 | 6.28 | +0.01 (+0.16%) | 4,494,863 |
3 Jan 2024 | CNY | 6.21 | 6.3 | 6.19 | 6.27 | 6.27 | +0.04 (+0.64%) | 3,563,020 |
2 Jan 2024 | CNY | 6.16 | 6.26 | 6.13 | 6.23 | 6.23 | +0.08 (+1.30%) | 4,087,670 |
29 Dec 2023 | CNY | 6.1 | 6.18 | 6.1 | 6.15 | 6.15 | +0.03 (+0.49%) | 3,870,900 |
28 Dec 2023 | CNY | 6.01 | 6.14 | 5.94 | 6.12 | 6.12 | +0.15 (+2.51%) | 4,779,181 |
27 Dec 2023 | CNY | 5.96 | 6 | 5.85 | 5.97 | 5.97 | +0.04 (+0.67%) | 4,205,708 |
26 Dec 2023 | CNY | 5.98 | 6.01 | 5.9 | 5.93 | 5.93 | -0.05 (-0.84%) | 4,338,524 |
25 Dec 2023 | CNY | 6.01 | 6.05 | 5.9 | 5.98 | 5.98 | -0.08 (-1.32%) | 5,324,839 |
22 Dec 2023 | CNY | 6.13 | 6.15 | 6.03 | 6.06 | 6.06 | -0.07 (-1.14%) | 4,826,095 |
21 Dec 2023 | CNY | 6.01 | 6.13 | 5.96 | 6.13 | 6.13 | +0.07 (+1.16%) | 4,728,200 |
20 Dec 2023 | CNY | 6.06 | 6.12 | 6.04 | 6.06 | 6.06 | 0.0 (0.0%) | 5,198,734 |
19 Dec 2023 | CNY | 6.11 | 6.12 | 6.03 | 6.06 | 6.06 | -0.05 (-0.82%) | 4,878,800 |
18 Dec 2023 | CNY | 6.21 | 6.24 | 6.07 | 6.11 | 6.11 | -0.1 (-1.61%) | 5,292,456 |
15 Dec 2023 | CNY | 6.23 | 6.29 | 6.18 | 6.21 | 6.21 | -0.02 (-0.32%) | 5,020,300 |
14 Dec 2023 | CNY | 6.2 | 6.27 | 6.18 | 6.23 | 6.23 | +0.03 (+0.48%) | 5,499,040 |
13 Dec 2023 | CNY | 6.15 | 6.23 | 6.12 | 6.2 | 6.2 | +0.06 (+0.98%) | 6,333,700 |
12 Dec 2023 | CNY | 6.08 | 6.16 | 6.03 | 6.14 | 6.14 | +0.08 (+1.32%) | 6,482,800 |
11 Dec 2023 | CNY | 6.01 | 6.08 | 5.87 | 6.06 | 6.06 | +0.03 (+0.50%) | 7,115,300 |
8 Dec 2023 | CNY | 6.21 | 6.24 | 6.03 | 6.03 | 6.03 | -0.22 (-3.52%) | 10,945,603 |
7 Dec 2023 | CNY | 6.25 | 6.48 | 6.14 | 6.25 | 6.25 | +0.08 (+1.30%) | 13,424,450 |
6 Dec 2023 | CNY | 6.12 | 6.21 | 6.08 | 6.17 | 6.17 | +0.07 (+1.15%) | 4,492,591 |
5 Dec 2023 | CNY | 6.18 | 6.19 | 6.1 | 6.1 | 6.1 | -0.07 (-1.13%) | 3,373,700 |
4 Dec 2023 | CNY | 6.14 | 6.18 | 6.11 | 6.17 | 6.17 | +0.06 (+0.98%) | 3,459,500 |
1 Dec 2023 | CNY | 6.07 | 6.12 | 6.05 | 6.11 | 6.11 | +0.06 (+0.99%) | 3,660,022 |
30 Nov 2023 | CNY | 6.12 | 6.13 | 6.02 | 6.05 | 6.05 | -0.05 (-0.82%) | 4,355,600 |
29 Nov 2023 | CNY | 6.15 | 6.18 | 6.09 | 6.1 | 6.1 | -0.04 (-0.65%) | 3,719,924 |
28 Nov 2023 | CNY | 6.16 | 6.16 | 6.03 | 6.14 | 6.14 | +0.01 (+0.16%) | 5,501,642 |
27 Nov 2023 | CNY | 6.18 | 6.21 | 6 | 6.13 | 6.13 | -0.13 (-2.08%) | 10,828,300 |
24 Nov 2023 | CNY | 6.21 | 6.42 | 6.13 | 6.26 | 6.26 | +0.03 (+0.48%) | 10,623,178 |
23 Nov 2023 | CNY | 6.15 | 6.24 | 6.14 | 6.23 | 6.23 | +0.07 (+1.14%) | 3,795,930 |