Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 5.97 | 5.99 | 5.84 | 5.88 | 5.88 | -0.08 (-1.34%) | 4,024,099 |
25 Dec 2023 | CNY | 6.01 | 6.02 | 5.89 | 5.96 | 5.96 | -0.11 (-1.81%) | 6,422,100 |
22 Dec 2023 | CNY | 6.1 | 6.15 | 6 | 6.07 | 6.07 | -0.04 (-0.65%) | 5,612,400 |
21 Dec 2023 | CNY | 6.09 | 6.12 | 5.87 | 6.11 | 6.11 | 0.0 (0.0%) | 9,526,444 |
20 Dec 2023 | CNY | 6.19 | 6.23 | 6.11 | 6.11 | 6.11 | -0.09 (-1.45%) | 3,734,100 |
19 Dec 2023 | CNY | 6.19 | 6.23 | 6.11 | 6.2 | 6.2 | +0.03 (+0.49%) | 4,129,532 |
18 Dec 2023 | CNY | 6.31 | 6.32 | 6.15 | 6.17 | 6.17 | -0.18 (-2.83%) | 6,742,900 |
15 Dec 2023 | CNY | 6.35 | 6.38 | 6.3 | 6.35 | 6.35 | +0.02 (+0.32%) | 5,082,204 |
14 Dec 2023 | CNY | 6.35 | 6.41 | 6.3 | 6.33 | 6.33 | +0.03 (+0.48%) | 5,112,502 |
13 Dec 2023 | CNY | 6.28 | 6.35 | 6.23 | 6.3 | 6.3 | +0.01 (+0.16%) | 5,179,700 |
12 Dec 2023 | CNY | 6.3 | 6.31 | 6.22 | 6.29 | 6.29 | -0.01 (-0.16%) | 4,678,114 |
11 Dec 2023 | CNY | 6.16 | 6.3 | 6.08 | 6.3 | 6.3 | +0.13 (+2.11%) | 6,892,180 |
8 Dec 2023 | CNY | 6.26 | 6.31 | 6.16 | 6.17 | 6.17 | -0.08 (-1.28%) | 5,724,392 |
7 Dec 2023 | CNY | 6.21 | 6.29 | 6.18 | 6.25 | 6.25 | +0.03 (+0.48%) | 6,654,633 |
6 Dec 2023 | CNY | 6.2 | 6.3 | 6.18 | 6.22 | 6.22 | 0.0 (0.0%) | 4,628,600 |
5 Dec 2023 | CNY | 6.29 | 6.32 | 6.22 | 6.22 | 6.22 | -0.09 (-1.43%) | 6,119,886 |
4 Dec 2023 | CNY | 6.3 | 6.34 | 6.26 | 6.31 | 6.31 | +0.03 (+0.48%) | 5,056,318 |
1 Dec 2023 | CNY | 6.32 | 6.32 | 6.22 | 6.28 | 6.28 | 0.0 (0.0%) | 4,345,673 |
30 Nov 2023 | CNY | 6.36 | 6.37 | 6.22 | 6.28 | 6.28 | -0.06 (-0.95%) | 5,724,804 |
29 Nov 2023 | CNY | 6.38 | 6.42 | 6.32 | 6.34 | 6.34 | -0.04 (-0.63%) | 5,813,900 |
28 Nov 2023 | CNY | 6.33 | 6.38 | 6.28 | 6.38 | 6.38 | +0.06 (+0.95%) | 5,580,951 |
27 Nov 2023 | CNY | 6.24 | 6.34 | 6.22 | 6.32 | 6.32 | +0.06 (+0.96%) | 6,629,700 |
24 Nov 2023 | CNY | 6.33 | 6.34 | 6.23 | 6.26 | 6.26 | -0.04 (-0.63%) | 6,444,470 |
23 Nov 2023 | CNY | 6.21 | 6.34 | 6.21 | 6.3 | 6.3 | +0.09 (+1.45%) | 6,393,808 |
22 Nov 2023 | CNY | 6.33 | 6.36 | 6.21 | 6.21 | 6.21 | -0.15 (-2.36%) | 9,977,500 |
21 Nov 2023 | CNY | 6.5 | 6.52 | 6.35 | 6.36 | 6.36 | -0.12 (-1.85%) | 11,240,800 |
20 Nov 2023 | CNY | 6.39 | 6.52 | 6.36 | 6.48 | 6.48 | +0.02 (+0.31%) | 17,346,685 |
17 Nov 2023 | CNY | 6.25 | 6.61 | 6.23 | 6.46 | 6.46 | +0.22 (+3.53%) | 21,605,157 |
16 Nov 2023 | CNY | 6.37 | 6.37 | 6.23 | 6.24 | 6.24 | -0.11 (-1.73%) | 6,271,500 |
15 Nov 2023 | CNY | 6.28 | 6.35 | 6.26 | 6.35 | 6.35 | +0.08 (+1.28%) | 7,273,434 |