Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | CNY | 6.15 | 6.23 | 6.08 | 6.19 | 6.19 | -0.01 (-0.16%) | 5,504,332 |
20 Dec 2023 | CNY | 6.22 | 6.28 | 6.17 | 6.2 | 6.2 | -0.05 (-0.80%) | 5,022,800 |
19 Dec 2023 | CNY | 6.32 | 6.34 | 6.17 | 6.25 | 6.25 | -0.1 (-1.57%) | 10,328,400 |
18 Dec 2023 | CNY | 6.55 | 6.59 | 6.32 | 6.35 | 6.35 | -0.19 (-2.91%) | 12,396,028 |
15 Dec 2023 | CNY | 6.55 | 6.64 | 6.5 | 6.54 | 6.54 | -0.12 (-1.80%) | 17,248,872 |
14 Dec 2023 | CNY | 6.44 | 6.86 | 6.43 | 6.66 | 6.66 | +0.22 (+3.42%) | 22,882,155 |
13 Dec 2023 | CNY | 6.46 | 6.5 | 6.43 | 6.44 | 6.44 | -0.03 (-0.46%) | 5,221,431 |
12 Dec 2023 | CNY | 6.41 | 6.49 | 6.36 | 6.47 | 6.47 | +0.04 (+0.62%) | 6,213,300 |
11 Dec 2023 | CNY | 6.37 | 6.43 | 6.29 | 6.43 | 6.43 | +0.05 (+0.78%) | 6,633,572 |
8 Dec 2023 | CNY | 6.39 | 6.41 | 6.35 | 6.38 | 6.38 | -0.02 (-0.31%) | 5,980,517 |
7 Dec 2023 | CNY | 6.45 | 6.48 | 6.3 | 6.4 | 6.4 | -0.05 (-0.78%) | 8,586,400 |
6 Dec 2023 | CNY | 6.38 | 6.51 | 6.36 | 6.45 | 6.45 | +0.07 (+1.10%) | 9,205,580 |
5 Dec 2023 | CNY | 6.4 | 6.48 | 6.36 | 6.38 | 6.38 | -0.02 (-0.31%) | 7,935,692 |
4 Dec 2023 | CNY | 6.38 | 6.48 | 6.38 | 6.4 | 6.4 | +0.02 (+0.31%) | 7,408,128 |
1 Dec 2023 | CNY | 6.36 | 6.39 | 6.33 | 6.38 | 6.38 | +0.01 (+0.16%) | 4,152,500 |
30 Nov 2023 | CNY | 6.42 | 6.43 | 6.32 | 6.37 | 6.37 | -0.06 (-0.93%) | 4,813,400 |
29 Nov 2023 | CNY | 6.48 | 6.5 | 6.41 | 6.43 | 6.43 | -0.06 (-0.92%) | 3,839,717 |
28 Nov 2023 | CNY | 6.45 | 6.5 | 6.39 | 6.49 | 6.49 | +0.06 (+0.93%) | 5,957,278 |
27 Nov 2023 | CNY | 6.47 | 6.48 | 6.39 | 6.43 | 6.43 | -0.04 (-0.62%) | 6,334,100 |
24 Nov 2023 | CNY | 6.49 | 6.5 | 6.43 | 6.47 | 6.47 | 0.0 (0.0%) | 5,064,572 |
23 Nov 2023 | CNY | 6.5 | 6.51 | 6.43 | 6.47 | 6.47 | -0.02 (-0.31%) | 6,928,838 |
22 Nov 2023 | CNY | 6.54 | 6.59 | 6.49 | 6.49 | 6.49 | -0.04 (-0.61%) | 5,613,400 |
21 Nov 2023 | CNY | 6.54 | 6.59 | 6.53 | 6.53 | 6.53 | 0.0 (0.0%) | 6,127,300 |
20 Nov 2023 | CNY | 6.5 | 6.56 | 6.45 | 6.53 | 6.53 | +0.05 (+0.77%) | 5,725,200 |
17 Nov 2023 | CNY | 6.45 | 6.5 | 6.39 | 6.48 | 6.48 | +0.02 (+0.31%) | 5,673,600 |
16 Nov 2023 | CNY | 6.54 | 6.55 | 6.46 | 6.46 | 6.46 | -0.08 (-1.22%) | 4,814,600 |
15 Nov 2023 | CNY | 6.52 | 6.57 | 6.51 | 6.54 | 6.54 | +0.03 (+0.46%) | 5,604,899 |
14 Nov 2023 | CNY | 6.57 | 6.58 | 6.47 | 6.51 | 6.51 | -0.06 (-0.91%) | 6,191,400 |
13 Nov 2023 | CNY | 6.54 | 6.58 | 6.47 | 6.57 | 6.57 | +0.06 (+0.92%) | 6,380,098 |
10 Nov 2023 | CNY | 6.5 | 6.52 | 6.44 | 6.51 | 6.51 | +0.02 (+0.31%) | 4,071,498 |