Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2024 | CNY | 5.96 | 6.2 | 5.88 | 6.19 | 6.19 | +0.23 (+3.86%) | 6,512,800 |
24 Jan 2024 | CNY | 5.85 | 6.03 | 5.71 | 5.96 | 5.96 | +0.11 (+1.88%) | 6,731,222 |
23 Jan 2024 | CNY | 5.88 | 5.95 | 5.75 | 5.85 | 5.85 | -0.18 (-2.99%) | 7,880,340 |
22 Jan 2024 | CNY | 6.33 | 6.47 | 5.95 | 6.03 | 6.03 | -0.38 (-5.93%) | 8,262,080 |
19 Jan 2024 | CNY | 6.6 | 6.6 | 6.37 | 6.41 | 6.41 | -0.1 (-1.54%) | 7,200,200 |
18 Jan 2024 | CNY | 6.48 | 6.69 | 6.35 | 6.51 | 6.51 | -0.07 (-1.06%) | 12,272,984 |
17 Jan 2024 | CNY | 6.93 | 7.05 | 6.58 | 6.58 | 6.58 | -0.1 (-1.50%) | 15,186,225 |
16 Jan 2024 | CNY | 6.68 | 6.73 | 6.57 | 6.68 | 6.68 | -0.02 (-0.30%) | 3,149,500 |
15 Jan 2024 | CNY | 6.73 | 6.73 | 6.63 | 6.7 | 6.7 | -0.02 (-0.30%) | 3,060,020 |
12 Jan 2024 | CNY | 6.73 | 6.83 | 6.72 | 6.72 | 6.72 | -0.02 (-0.30%) | 3,531,700 |
11 Jan 2024 | CNY | 6.63 | 6.76 | 6.6 | 6.74 | 6.74 | +0.13 (+1.97%) | 3,588,036 |
10 Jan 2024 | CNY | 6.7 | 6.74 | 6.6 | 6.61 | 6.61 | -0.1 (-1.49%) | 3,811,700 |
9 Jan 2024 | CNY | 6.64 | 6.78 | 6.64 | 6.71 | 6.71 | +0.07 (+1.05%) | 3,209,800 |
8 Jan 2024 | CNY | 6.78 | 6.82 | 6.64 | 6.64 | 6.64 | -0.17 (-2.50%) | 4,255,100 |
5 Jan 2024 | CNY | 6.97 | 7.03 | 6.78 | 6.81 | 6.81 | -0.13 (-1.87%) | 5,281,940 |
4 Jan 2024 | CNY | 6.89 | 6.98 | 6.85 | 6.94 | 6.94 | +0.05 (+0.73%) | 4,349,411 |
3 Jan 2024 | CNY | 6.96 | 6.99 | 6.85 | 6.89 | 6.89 | -0.07 (-1.01%) | 5,075,960 |
2 Jan 2024 | CNY | 6.97 | 7.05 | 6.93 | 6.96 | 6.96 | +0.05 (+0.72%) | 4,623,660 |
29 Dec 2023 | CNY | 6.81 | 6.93 | 6.77 | 6.91 | 6.91 | +0.08 (+1.17%) | 4,612,400 |
28 Dec 2023 | CNY | 6.73 | 6.87 | 6.65 | 6.83 | 6.83 | +0.07 (+1.04%) | 4,389,360 |
27 Dec 2023 | CNY | 6.71 | 6.79 | 6.68 | 6.76 | 6.76 | +0.07 (+1.05%) | 4,053,488 |
26 Dec 2023 | CNY | 6.82 | 6.88 | 6.67 | 6.69 | 6.69 | -0.14 (-2.05%) | 4,268,600 |
25 Dec 2023 | CNY | 6.83 | 6.86 | 6.68 | 6.83 | 6.83 | +0.04 (+0.59%) | 3,410,880 |
22 Dec 2023 | CNY | 6.9 | 6.97 | 6.77 | 6.79 | 6.79 | -0.12 (-1.74%) | 4,668,500 |
21 Dec 2023 | CNY | 6.78 | 6.94 | 6.75 | 6.91 | 6.91 | +0.06 (+0.88%) | 5,871,640 |
20 Dec 2023 | CNY | 6.98 | 7.03 | 6.85 | 6.85 | 6.85 | -0.09 (-1.30%) | 4,451,400 |
19 Dec 2023 | CNY | 6.94 | 6.96 | 6.88 | 6.94 | 6.94 | -0.02 (-0.29%) | 4,848,080 |
18 Dec 2023 | CNY | 7.04 | 7.07 | 6.94 | 6.96 | 6.96 | -0.06 (-0.85%) | 5,238,200 |
15 Dec 2023 | CNY | 7.04 | 7.09 | 7 | 7.02 | 7.02 | -0.02 (-0.28%) | 4,423,800 |
14 Dec 2023 | CNY | 7.15 | 7.2 | 7.02 | 7.04 | 7.04 | -0.1 (-1.40%) | 5,432,340 |