Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | CNY | 6.21 | 6.28 | 6.12 | 6.24 | 6.24 | -0.03 (-0.48%) | 6,740,638 |
20 Dec 2023 | CNY | 6.28 | 6.46 | 6.25 | 6.27 | 6.27 | -0.03 (-0.48%) | 4,892,200 |
19 Dec 2023 | CNY | 6.33 | 6.38 | 6.22 | 6.3 | 6.3 | -0.03 (-0.47%) | 8,914,068 |
18 Dec 2023 | CNY | 6.56 | 6.57 | 6.28 | 6.33 | 6.33 | -0.02 (-0.31%) | 12,807,303 |
15 Dec 2023 | CNY | 6.4 | 6.44 | 6.32 | 6.35 | 6.35 | -0.03 (-0.47%) | 7,566,017 |
14 Dec 2023 | CNY | 6.46 | 6.5 | 6.33 | 6.38 | 6.38 | -0.08 (-1.24%) | 8,194,348 |
13 Dec 2023 | CNY | 6.46 | 6.56 | 6.4 | 6.46 | 6.46 | -0.02 (-0.31%) | 8,503,500 |
12 Dec 2023 | CNY | 6.46 | 6.5 | 6.38 | 6.48 | 6.48 | 0.0 (0.0%) | 13,117,800 |
11 Dec 2023 | CNY | 6.32 | 6.54 | 6.28 | 6.48 | 6.48 | -0.03 (-0.46%) | 22,007,797 |
8 Dec 2023 | CNY | 6.52 | 6.85 | 6.42 | 6.51 | 6.51 | -0.02 (-0.31%) | 22,484,773 |
7 Dec 2023 | CNY | 6.62 | 6.65 | 6.35 | 6.53 | 6.53 | -0.13 (-1.95%) | 24,245,973 |
6 Dec 2023 | CNY | 6.49 | 7.07 | 6.41 | 6.66 | 6.66 | +0.16 (+2.46%) | 25,129,639 |
5 Dec 2023 | CNY | 6.52 | 6.85 | 6.48 | 6.5 | 6.5 | -0.02 (-0.31%) | 16,325,384 |
4 Dec 2023 | CNY | 6.48 | 6.6 | 6.48 | 6.52 | 6.52 | +0.03 (+0.46%) | 7,781,703 |
1 Dec 2023 | CNY | 6.47 | 6.59 | 6.39 | 6.49 | 6.49 | +0.01 (+0.15%) | 6,727,738 |
30 Nov 2023 | CNY | 6.54 | 6.55 | 6.41 | 6.48 | 6.48 | -0.06 (-0.92%) | 7,736,679 |
29 Nov 2023 | CNY | 6.56 | 6.65 | 6.52 | 6.54 | 6.54 | 0.0 (0.0%) | 6,535,927 |
28 Nov 2023 | CNY | 6.49 | 6.56 | 6.43 | 6.54 | 6.54 | +0.04 (+0.62%) | 5,218,200 |
27 Nov 2023 | CNY | 6.5 | 6.53 | 6.43 | 6.5 | 6.5 | +0.02 (+0.31%) | 6,035,500 |
24 Nov 2023 | CNY | 6.51 | 6.54 | 6.44 | 6.48 | 6.48 | -0.04 (-0.61%) | 4,604,700 |
23 Nov 2023 | CNY | 6.4 | 6.55 | 6.38 | 6.52 | 6.52 | +0.14 (+2.19%) | 5,880,665 |
22 Nov 2023 | CNY | 6.45 | 6.53 | 6.37 | 6.38 | 6.38 | -0.08 (-1.24%) | 4,731,500 |
21 Nov 2023 | CNY | 6.5 | 6.52 | 6.43 | 6.46 | 6.46 | -0.02 (-0.31%) | 4,750,300 |
20 Nov 2023 | CNY | 6.37 | 6.49 | 6.37 | 6.48 | 6.48 | +0.09 (+1.41%) | 4,959,400 |
17 Nov 2023 | CNY | 6.27 | 6.42 | 6.21 | 6.39 | 6.39 | +0.12 (+1.91%) | 5,011,035 |
16 Nov 2023 | CNY | 6.3 | 6.34 | 6.26 | 6.27 | 6.27 | -0.05 (-0.79%) | 4,099,400 |
15 Nov 2023 | CNY | 6.33 | 6.35 | 6.27 | 6.32 | 6.32 | +0.04 (+0.64%) | 4,079,300 |
14 Nov 2023 | CNY | 6.29 | 6.3 | 6.23 | 6.28 | 6.28 | +0.02 (+0.32%) | 3,711,300 |
13 Nov 2023 | CNY | 6.16 | 6.27 | 6.13 | 6.26 | 6.26 | +0.12 (+1.95%) | 5,756,835 |
10 Nov 2023 | CNY | 6.17 | 6.2 | 6.11 | 6.14 | 6.14 | -0.01 (-0.16%) | 3,800,700 |