Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 6.27 | 6.39 | 6.23 | 6.35 | 6.35 | +0.09 (+1.44%) | 3,742,480 |
29 Dec 2023 | CNY | 6.07 | 6.27 | 6.07 | 6.26 | 6.26 | +0.18 (+2.96%) | 4,365,900 |
28 Dec 2023 | CNY | 6.19 | 6.19 | 6 | 6.08 | 6.08 | -0.12 (-1.94%) | 5,160,600 |
27 Dec 2023 | CNY | 6.2 | 6.22 | 6.09 | 6.2 | 6.2 | +0.02 (+0.32%) | 3,502,980 |
26 Dec 2023 | CNY | 6.22 | 6.34 | 6.16 | 6.18 | 6.18 | -0.03 (-0.48%) | 4,872,160 |
25 Dec 2023 | CNY | 6.36 | 6.4 | 6.16 | 6.21 | 6.21 | -0.18 (-2.82%) | 5,920,000 |
22 Dec 2023 | CNY | 6.6 | 6.7 | 6.35 | 6.39 | 6.39 | -0.23 (-3.47%) | 9,439,260 |
21 Dec 2023 | CNY | 6.32 | 6.63 | 6.31 | 6.62 | 6.62 | +0.28 (+4.42%) | 10,943,060 |
20 Dec 2023 | CNY | 6.42 | 6.44 | 6.32 | 6.34 | 6.34 | -0.04 (-0.63%) | 4,373,000 |
19 Dec 2023 | CNY | 6.43 | 6.48 | 6.3 | 6.38 | 6.38 | -0.05 (-0.78%) | 4,893,540 |
18 Dec 2023 | CNY | 6.55 | 6.6 | 6.41 | 6.43 | 6.43 | -0.14 (-2.13%) | 5,496,900 |
15 Dec 2023 | CNY | 6.48 | 6.6 | 6.47 | 6.57 | 6.57 | +0.06 (+0.92%) | 5,487,240 |
14 Dec 2023 | CNY | 6.48 | 6.6 | 6.44 | 6.51 | 6.51 | +0.02 (+0.31%) | 7,002,080 |
13 Dec 2023 | CNY | 6.55 | 6.59 | 6.49 | 6.49 | 6.49 | -0.07 (-1.07%) | 5,328,100 |
12 Dec 2023 | CNY | 6.47 | 6.6 | 6.4 | 6.56 | 6.56 | +0.09 (+1.39%) | 5,942,500 |
11 Dec 2023 | CNY | 6.25 | 6.5 | 6.21 | 6.47 | 6.47 | +0.13 (+2.05%) | 11,390,771 |
8 Dec 2023 | CNY | 6.65 | 6.65 | 6.32 | 6.34 | 6.34 | -0.31 (-4.66%) | 14,818,700 |
7 Dec 2023 | CNY | 6.68 | 6.72 | 6.55 | 6.65 | 6.65 | -0.1 (-1.48%) | 13,267,930 |
6 Dec 2023 | CNY | 6.78 | 6.78 | 6.6 | 6.75 | 6.75 | -0.04 (-0.59%) | 16,852,100 |
5 Dec 2023 | CNY | 6.58 | 6.9 | 6.48 | 6.79 | 6.79 | +0.2 (+3.03%) | 23,712,840 |
4 Dec 2023 | CNY | 6.61 | 6.68 | 6.53 | 6.59 | 6.59 | -0.1 (-1.49%) | 17,289,913 |
1 Dec 2023 | CNY | 6.45 | 6.98 | 6.43 | 6.69 | 6.69 | +0.25 (+3.88%) | 20,782,243 |
30 Nov 2023 | CNY | 6.43 | 6.49 | 6.38 | 6.44 | 6.44 | -0.03 (-0.46%) | 3,930,800 |
29 Nov 2023 | CNY | 6.51 | 6.52 | 6.42 | 6.47 | 6.47 | -0.03 (-0.46%) | 4,361,340 |
28 Nov 2023 | CNY | 6.45 | 6.53 | 6.42 | 6.5 | 6.5 | +0.07 (+1.09%) | 4,693,700 |
27 Nov 2023 | CNY | 6.48 | 6.51 | 6.38 | 6.43 | 6.43 | -0.08 (-1.23%) | 6,305,231 |
24 Nov 2023 | CNY | 6.54 | 6.57 | 6.45 | 6.51 | 6.51 | -0.03 (-0.46%) | 4,621,200 |
23 Nov 2023 | CNY | 6.5 | 6.59 | 6.48 | 6.54 | 6.54 | +0.02 (+0.31%) | 4,539,593 |
22 Nov 2023 | CNY | 6.49 | 6.6 | 6.49 | 6.52 | 6.52 | 0.0 (0.0%) | 6,072,060 |
21 Nov 2023 | CNY | 6.5 | 6.61 | 6.48 | 6.52 | 6.52 | +0.02 (+0.31%) | 5,849,180 |