Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 6.03 | 6.03 | 5.88 | 5.94 | 5.94 | -0.06 (-1%) | 8,284,100 |
25 Dec 2023 | CNY | 6.07 | 6.1 | 5.97 | 6 | 6 | -0.12 (-1.96%) | 11,960,160 |
22 Dec 2023 | CNY | 6.07 | 6.21 | 6.04 | 6.12 | 6.12 | +0.05 (+0.82%) | 15,330,330 |
21 Dec 2023 | CNY | 5.94 | 6.08 | 5.87 | 6.07 | 6.07 | +0.11 (+1.85%) | 11,237,800 |
20 Dec 2023 | CNY | 6 | 6.05 | 5.95 | 5.96 | 5.96 | -0.04 (-0.67%) | 7,190,100 |
19 Dec 2023 | CNY | 6.01 | 6.1 | 5.97 | 6 | 6 | -0.04 (-0.66%) | 7,037,000 |
18 Dec 2023 | CNY | 6.07 | 6.11 | 6.02 | 6.04 | 6.04 | -0.02 (-0.33%) | 9,265,210 |
15 Dec 2023 | CNY | 6.05 | 6.14 | 6.03 | 6.06 | 6.06 | 0.0 (0.0%) | 9,102,750 |
14 Dec 2023 | CNY | 6.02 | 6.11 | 6.02 | 6.06 | 6.06 | +0.06 (+1%) | 9,820,530 |
13 Dec 2023 | CNY | 6.04 | 6.06 | 5.97 | 6 | 6 | -0.04 (-0.66%) | 8,068,500 |
12 Dec 2023 | CNY | 6.05 | 6.07 | 6 | 6.04 | 6.04 | -0.03 (-0.49%) | 9,551,490 |
11 Dec 2023 | CNY | 6.03 | 6.07 | 5.93 | 6.07 | 6.07 | +0.06 (+1.00%) | 11,101,150 |
8 Dec 2023 | CNY | 6.07 | 6.1 | 6 | 6.01 | 6.01 | -0.07 (-1.15%) | 11,430,300 |
7 Dec 2023 | CNY | 6.13 | 6.17 | 6.04 | 6.08 | 6.08 | 0.0 (0.0%) | 14,313,500 |
6 Dec 2023 | CNY | 5.93 | 6.27 | 5.93 | 6.08 | 6.08 | +0.12 (+2.01%) | 23,539,400 |
5 Dec 2023 | CNY | 6.1 | 6.14 | 5.96 | 5.96 | 5.96 | -0.24 (-3.87%) | 26,479,990 |
4 Dec 2023 | CNY | 6.06 | 6.45 | 6.02 | 6.2 | 6.2 | +0.13 (+2.14%) | 35,282,890 |
1 Dec 2023 | CNY | 6.04 | 6.25 | 5.98 | 6.07 | 6.07 | +0.06 (+1.00%) | 14,978,270 |
30 Nov 2023 | CNY | 6.07 | 6.07 | 5.96 | 6.01 | 6.01 | -0.05 (-0.83%) | 6,334,100 |
29 Nov 2023 | CNY | 6.08 | 6.13 | 6.05 | 6.06 | 6.06 | 0.0 (0.0%) | 7,236,900 |
28 Nov 2023 | CNY | 5.96 | 6.08 | 5.94 | 6.06 | 6.06 | +0.09 (+1.51%) | 7,320,780 |
27 Nov 2023 | CNY | 5.97 | 6.01 | 5.92 | 5.97 | 5.97 | 0.0 (0.0%) | 8,346,790 |
24 Nov 2023 | CNY | 6.03 | 6.04 | 5.96 | 5.97 | 5.97 | -0.05 (-0.83%) | 7,724,090 |
23 Nov 2023 | CNY | 6.01 | 6.08 | 6 | 6.02 | 6.02 | -0.04 (-0.66%) | 9,670,190 |
22 Nov 2023 | CNY | 6.09 | 6.13 | 5.99 | 6.06 | 6.06 | 0.0 (0.0%) | 11,477,300 |
21 Nov 2023 | CNY | 6.07 | 6.16 | 6.04 | 6.06 | 6.06 | 0.0 (0.0%) | 10,879,800 |
20 Nov 2023 | CNY | 6.07 | 6.1 | 6 | 6.06 | 6.06 | -0.02 (-0.33%) | 10,294,300 |
17 Nov 2023 | CNY | 5.97 | 6.12 | 5.93 | 6.08 | 6.08 | +0.1 (+1.67%) | 16,833,650 |
16 Nov 2023 | CNY | 5.96 | 6.02 | 5.92 | 5.98 | 5.98 | +0.04 (+0.67%) | 10,114,200 |
15 Nov 2023 | CNY | 5.92 | 5.95 | 5.89 | 5.94 | 5.94 | +0.07 (+1.19%) | 7,566,300 |