Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 6.39 | 6.44 | 6.27 | 6.3 | 6.3 | -0.07 (-1.10%) | 12,416,140 |
25 Dec 2023 | CNY | 6.33 | 6.46 | 6.31 | 6.37 | 6.37 | -0.04 (-0.62%) | 16,531,450 |
22 Dec 2023 | CNY | 6.4 | 6.52 | 6.36 | 6.41 | 6.41 | -0.01 (-0.16%) | 22,013,740 |
21 Dec 2023 | CNY | 6.53 | 6.56 | 6.32 | 6.42 | 6.42 | -0.06 (-0.93%) | 17,533,000 |
20 Dec 2023 | CNY | 6.56 | 6.62 | 6.45 | 6.48 | 6.48 | -0.09 (-1.37%) | 11,754,640 |
19 Dec 2023 | CNY | 6.64 | 6.65 | 6.54 | 6.57 | 6.57 | -0.01 (-0.15%) | 11,125,320 |
18 Dec 2023 | CNY | 6.67 | 6.68 | 6.53 | 6.58 | 6.58 | -0.08 (-1.20%) | 12,997,050 |
15 Dec 2023 | CNY | 6.75 | 6.82 | 6.6 | 6.66 | 6.66 | -0.09 (-1.33%) | 16,755,770 |
14 Dec 2023 | CNY | 6.78 | 6.85 | 6.73 | 6.75 | 6.75 | -0.02 (-0.30%) | 12,196,250 |
13 Dec 2023 | CNY | 6.81 | 6.83 | 6.72 | 6.77 | 6.77 | -0.02 (-0.29%) | 13,887,740 |
12 Dec 2023 | CNY | 6.71 | 6.9 | 6.67 | 6.79 | 6.79 | +0.09 (+1.34%) | 19,876,240 |
11 Dec 2023 | CNY | 6.57 | 6.74 | 6.5 | 6.7 | 6.7 | +0.12 (+1.82%) | 17,486,270 |
8 Dec 2023 | CNY | 6.6 | 6.7 | 6.51 | 6.58 | 6.58 | 0.0 (0.0%) | 14,480,170 |
7 Dec 2023 | CNY | 6.57 | 6.64 | 6.48 | 6.58 | 6.58 | +0.02 (+0.30%) | 15,174,270 |
6 Dec 2023 | CNY | 6.59 | 6.7 | 6.52 | 6.56 | 6.56 | -0.01 (-0.15%) | 14,826,430 |
5 Dec 2023 | CNY | 6.73 | 6.74 | 6.57 | 6.57 | 6.57 | -0.18 (-2.67%) | 14,789,380 |
4 Dec 2023 | CNY | 6.72 | 6.82 | 6.6 | 6.75 | 6.75 | +0.03 (+0.45%) | 22,129,280 |
1 Dec 2023 | CNY | 6.77 | 6.78 | 6.64 | 6.72 | 6.72 | -0.02 (-0.30%) | 18,806,550 |
30 Nov 2023 | CNY | 6.77 | 6.78 | 6.64 | 6.74 | 6.74 | -0.09 (-1.32%) | 27,779,420 |
29 Nov 2023 | CNY | 6.81 | 6.99 | 6.76 | 6.83 | 6.83 | -0.06 (-0.87%) | 29,283,000 |
28 Nov 2023 | CNY | 6.68 | 7.03 | 6.62 | 6.89 | 6.89 | +0.17 (+2.53%) | 43,771,800 |
27 Nov 2023 | CNY | 6.73 | 6.89 | 6.63 | 6.72 | 6.72 | -0.01 (-0.15%) | 34,530,250 |
24 Nov 2023 | CNY | 6.5 | 6.79 | 6.48 | 6.73 | 6.73 | +0.18 (+2.75%) | 46,422,340 |
23 Nov 2023 | CNY | 6.15 | 6.69 | 6.15 | 6.55 | 6.55 | +0.45 (+7.38%) | 51,424,010 |
22 Nov 2023 | CNY | 6.1 | 6.17 | 6.07 | 6.1 | 6.1 | +0.01 (+0.16%) | 10,646,050 |
21 Nov 2023 | CNY | 6.04 | 6.14 | 6.04 | 6.09 | 6.09 | 0.0 (0.0%) | 8,706,160 |
20 Nov 2023 | CNY | 6.03 | 6.11 | 5.98 | 6.09 | 6.09 | 0.0 (0.0%) | 9,491,070 |
17 Nov 2023 | CNY | 5.98 | 6.15 | 5.96 | 6.09 | 6.09 | +0.08 (+1.33%) | 13,323,820 |
16 Nov 2023 | CNY | 6.04 | 6.1 | 6 | 6.01 | 6.01 | -0.08 (-1.31%) | 10,077,410 |
15 Nov 2023 | CNY | 6.06 | 6.14 | 6.03 | 6.09 | 6.09 | -0.01 (-0.16%) | 15,142,100 |