Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | CNY | 6.59 | 6.64 | 6.51 | 6.6 | 6.6 | +0.06 (+0.92%) | 1,939,385 |
26 Dec 2023 | CNY | 6.56 | 6.63 | 6.54 | 6.54 | 6.54 | -0.04 (-0.61%) | 2,148,092 |
25 Dec 2023 | CNY | 6.65 | 6.68 | 6.56 | 6.58 | 6.58 | -0.07 (-1.05%) | 2,374,000 |
22 Dec 2023 | CNY | 6.72 | 6.81 | 6.64 | 6.65 | 6.65 | -0.02 (-0.30%) | 3,209,100 |
21 Dec 2023 | CNY | 6.72 | 6.77 | 6.57 | 6.67 | 6.67 | -0.06 (-0.89%) | 4,062,800 |
20 Dec 2023 | CNY | 6.74 | 6.8 | 6.65 | 6.73 | 6.73 | 0.0 (0.0%) | 2,534,300 |
19 Dec 2023 | CNY | 6.81 | 6.82 | 6.66 | 6.73 | 6.73 | -0.08 (-1.17%) | 3,316,023 |
18 Dec 2023 | CNY | 6.91 | 6.96 | 6.79 | 6.81 | 6.81 | -0.12 (-1.73%) | 3,157,000 |
15 Dec 2023 | CNY | 7 | 7.05 | 6.89 | 6.93 | 6.93 | -0.1 (-1.42%) | 4,334,000 |
14 Dec 2023 | CNY | 6.99 | 7.07 | 6.9 | 7.03 | 7.03 | +0.04 (+0.57%) | 4,735,400 |
13 Dec 2023 | CNY | 6.86 | 7.11 | 6.86 | 6.99 | 6.99 | +0.1 (+1.45%) | 7,951,341 |
12 Dec 2023 | CNY | 6.89 | 6.91 | 6.82 | 6.89 | 6.89 | -0.01 (-0.14%) | 3,659,178 |
11 Dec 2023 | CNY | 6.8 | 6.98 | 6.69 | 6.9 | 6.9 | +0.1 (+1.47%) | 5,761,647 |
8 Dec 2023 | CNY | 7.04 | 7.07 | 6.77 | 6.8 | 6.8 | -0.17 (-2.44%) | 6,072,259 |
7 Dec 2023 | CNY | 6.99 | 7.01 | 6.93 | 6.97 | 6.97 | -0.02 (-0.29%) | 3,861,400 |
6 Dec 2023 | CNY | 6.95 | 7 | 6.92 | 6.99 | 6.99 | +0.01 (+0.14%) | 4,444,610 |
5 Dec 2023 | CNY | 7.06 | 7.07 | 6.96 | 6.98 | 6.98 | -0.1 (-1.41%) | 5,095,975 |
4 Dec 2023 | CNY | 7.04 | 7.12 | 7.02 | 7.08 | 7.08 | +0.03 (+0.43%) | 5,281,755 |
1 Dec 2023 | CNY | 7 | 7.1 | 6.94 | 7.05 | 7.05 | +0.03 (+0.43%) | 6,879,247 |
30 Nov 2023 | CNY | 6.97 | 7.02 | 6.91 | 7.02 | 7.02 | +0.09 (+1.30%) | 6,186,005 |
29 Nov 2023 | CNY | 7.02 | 7.03 | 6.93 | 6.93 | 6.93 | -0.07 (-1.00%) | 3,370,500 |
28 Nov 2023 | CNY | 6.91 | 7 | 6.89 | 7 | 7 | +0.06 (+0.86%) | 4,126,787 |
27 Nov 2023 | CNY | 6.95 | 7.01 | 6.9 | 6.94 | 6.94 | -0.04 (-0.57%) | 5,120,618 |
24 Nov 2023 | CNY | 7.02 | 7.06 | 6.94 | 6.98 | 6.98 | -0.06 (-0.85%) | 5,436,584 |
23 Nov 2023 | CNY | 6.93 | 7.06 | 6.93 | 7.04 | 7.04 | +0.07 (+1.00%) | 6,073,946 |
22 Nov 2023 | CNY | 6.97 | 7.04 | 6.96 | 6.97 | 6.97 | -0.06 (-0.85%) | 6,957,559 |
21 Nov 2023 | CNY | 7.13 | 7.18 | 6.98 | 7.03 | 7.03 | -0.15 (-2.09%) | 17,068,422 |
20 Nov 2023 | CNY | 6.76 | 7.44 | 6.74 | 7.18 | 7.18 | +0.42 (+6.21%) | 29,367,382 |
17 Nov 2023 | CNY | 6.76 | 6.8 | 6.72 | 6.76 | 6.76 | -0.01 (-0.15%) | 3,488,981 |
16 Nov 2023 | CNY | 6.8 | 6.82 | 6.76 | 6.77 | 6.77 | -0.03 (-0.44%) | 3,081,585 |