Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 6.95 | 7.08 | 6.94 | 7.03 | 7.03 | +0.08 (+1.15%) | 5,344,840 |
8 Jan 2024 | CNY | 7.07 | 7.13 | 6.92 | 6.95 | 6.95 | -0.13 (-1.84%) | 5,632,100 |
5 Jan 2024 | CNY | 7.11 | 7.19 | 6.98 | 7.08 | 7.08 | -0.05 (-0.70%) | 5,394,700 |
4 Jan 2024 | CNY | 7.06 | 7.16 | 7.03 | 7.13 | 7.13 | +0.02 (+0.28%) | 6,637,430 |
3 Jan 2024 | CNY | 7.1 | 7.16 | 6.9 | 7.11 | 7.11 | +0.05 (+0.71%) | 7,761,240 |
2 Jan 2024 | CNY | 6.74 | 7.32 | 6.74 | 7.06 | 7.06 | +0.32 (+4.75%) | 14,249,220 |
29 Dec 2023 | CNY | 6.62 | 6.76 | 6.56 | 6.74 | 6.74 | +0.08 (+1.20%) | 4,414,870 |
28 Dec 2023 | CNY | 6.51 | 6.7 | 6.45 | 6.66 | 6.66 | +0.11 (+1.68%) | 3,187,070 |
27 Dec 2023 | CNY | 6.51 | 6.61 | 6.45 | 6.55 | 6.55 | +0.04 (+0.61%) | 2,762,600 |
26 Dec 2023 | CNY | 6.61 | 6.65 | 6.49 | 6.51 | 6.51 | -0.07 (-1.06%) | 2,986,900 |
25 Dec 2023 | CNY | 6.7 | 6.7 | 6.44 | 6.58 | 6.58 | -0.09 (-1.35%) | 4,693,590 |
22 Dec 2023 | CNY | 6.89 | 6.92 | 6.66 | 6.67 | 6.67 | -0.26 (-3.75%) | 5,354,500 |
21 Dec 2023 | CNY | 6.93 | 6.94 | 6.71 | 6.93 | 6.93 | +0.07 (+1.02%) | 4,000,020 |
20 Dec 2023 | CNY | 6.89 | 7.01 | 6.85 | 6.86 | 6.86 | 0.0 (0.0%) | 3,075,110 |
19 Dec 2023 | CNY | 6.85 | 6.9 | 6.72 | 6.86 | 6.86 | 0.0 (0.0%) | 2,861,600 |
18 Dec 2023 | CNY | 7.03 | 7.05 | 6.84 | 6.86 | 6.86 | -0.12 (-1.72%) | 4,190,410 |
15 Dec 2023 | CNY | 7.04 | 7.05 | 6.9 | 6.98 | 6.98 | +0.01 (+0.14%) | 2,772,430 |
14 Dec 2023 | CNY | 6.96 | 7.03 | 6.92 | 6.97 | 6.97 | +0.04 (+0.58%) | 2,589,700 |
13 Dec 2023 | CNY | 6.93 | 7.05 | 6.91 | 6.93 | 6.93 | 0.0 (0.0%) | 2,959,290 |
12 Dec 2023 | CNY | 6.85 | 6.93 | 6.71 | 6.93 | 6.93 | +0.1 (+1.46%) | 3,794,730 |
11 Dec 2023 | CNY | 6.78 | 6.92 | 6.66 | 6.83 | 6.83 | +0.05 (+0.74%) | 5,412,830 |
8 Dec 2023 | CNY | 7 | 7.08 | 6.75 | 6.78 | 6.78 | -0.23 (-3.28%) | 5,842,820 |
7 Dec 2023 | CNY | 7.03 | 7.12 | 6.99 | 7.01 | 7.01 | -0.01 (-0.14%) | 3,877,460 |
6 Dec 2023 | CNY | 6.94 | 7.04 | 6.94 | 7.02 | 7.02 | +0.08 (+1.15%) | 5,069,300 |
5 Dec 2023 | CNY | 6.99 | 7.03 | 6.94 | 6.94 | 6.94 | +0.01 (+0.14%) | 3,947,530 |
4 Dec 2023 | CNY | 6.9 | 6.97 | 6.83 | 6.93 | 6.93 | +0.06 (+0.87%) | 3,770,310 |
1 Dec 2023 | CNY | 6.87 | 6.91 | 6.82 | 6.87 | 6.87 | -0.02 (-0.29%) | 2,202,220 |
30 Nov 2023 | CNY | 6.94 | 6.98 | 6.8 | 6.89 | 6.89 | -0.05 (-0.72%) | 2,849,400 |
29 Nov 2023 | CNY | 6.93 | 6.98 | 6.88 | 6.94 | 6.94 | +0.01 (+0.14%) | 3,627,330 |
28 Nov 2023 | CNY | 6.96 | 7 | 6.91 | 6.93 | 6.93 | -0.03 (-0.43%) | 4,604,200 |