Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | CNY | 7.04 | 7.2 | 6.68 | 6.71 | 6.71 | -0.29 (-4.14%) | 48,670,740 |
21 Dec 2023 | CNY | 6.91 | 7.09 | 6.86 | 7 | 7 | -0.16 (-2.23%) | 38,993,038 |
20 Dec 2023 | CNY | 7.61 | 7.71 | 7.16 | 7.16 | 7.16 | -0.79 (-9.94%) | 57,449,260 |
19 Dec 2023 | CNY | 8.5 | 8.77 | 7.95 | 7.95 | 7.95 | -0.88 (-9.97%) | 78,400,440 |
18 Dec 2023 | CNY | 8.5 | 8.83 | 8.5 | 8.83 | 8.83 | +0.8 (+9.96%) | 41,576,112 |
15 Dec 2023 | CNY | 7.75 | 8.27 | 7.51 | 8.03 | 8.03 | +0.24 (+3.08%) | 69,220,499 |
14 Dec 2023 | CNY | 7.58 | 8.43 | 7.54 | 7.79 | 7.79 | +0.13 (+1.70%) | 66,220,279 |
13 Dec 2023 | CNY | 7.91 | 7.96 | 7.58 | 7.66 | 7.66 | -0.39 (-4.84%) | 61,331,702 |
12 Dec 2023 | CNY | 7.19 | 8.05 | 7.16 | 8.05 | 8.05 | +0.73 (+9.97%) | 47,676,944 |
11 Dec 2023 | CNY | 7.04 | 7.4 | 6.93 | 7.32 | 7.32 | +0.28 (+3.98%) | 37,267,507 |
8 Dec 2023 | CNY | 6.95 | 7.54 | 6.9 | 7.04 | 7.04 | -0.02 (-0.28%) | 32,404,900 |
7 Dec 2023 | CNY | 6.85 | 7.16 | 6.83 | 7.06 | 7.06 | +0.18 (+2.62%) | 23,103,860 |
6 Dec 2023 | CNY | 6.76 | 6.93 | 6.57 | 6.88 | 6.88 | +0.11 (+1.62%) | 15,322,020 |
5 Dec 2023 | CNY | 6.79 | 6.85 | 6.68 | 6.77 | 6.77 | -0.02 (-0.29%) | 9,418,360 |
4 Dec 2023 | CNY | 6.7 | 6.86 | 6.69 | 6.79 | 6.79 | +0.07 (+1.04%) | 9,771,000 |
1 Dec 2023 | CNY | 6.49 | 6.84 | 6.48 | 6.72 | 6.72 | +0.25 (+3.86%) | 9,808,900 |
30 Nov 2023 | CNY | 6.44 | 6.59 | 6.43 | 6.47 | 6.47 | -0.01 (-0.15%) | 6,389,400 |
29 Nov 2023 | CNY | 6.54 | 6.58 | 6.44 | 6.48 | 6.48 | -0.08 (-1.22%) | 5,868,700 |
28 Nov 2023 | CNY | 6.53 | 6.57 | 6.46 | 6.56 | 6.56 | -0.02 (-0.30%) | 5,632,200 |
27 Nov 2023 | CNY | 6.58 | 6.62 | 6.48 | 6.58 | 6.58 | -0.04 (-0.60%) | 9,557,100 |
24 Nov 2023 | CNY | 6.66 | 6.9 | 6.6 | 6.62 | 6.62 | -0.05 (-0.75%) | 11,568,600 |
23 Nov 2023 | CNY | 6.79 | 6.8 | 6.54 | 6.67 | 6.67 | -0.11 (-1.62%) | 13,108,960 |
22 Nov 2023 | CNY | 6.61 | 6.82 | 6.58 | 6.78 | 6.78 | +0.15 (+2.26%) | 14,845,100 |
21 Nov 2023 | CNY | 6.55 | 6.69 | 6.53 | 6.63 | 6.63 | +0.07 (+1.07%) | 9,231,324 |
20 Nov 2023 | CNY | 6.5 | 6.6 | 6.45 | 6.56 | 6.56 | +0.07 (+1.08%) | 7,069,100 |
17 Nov 2023 | CNY | 6.4 | 6.56 | 6.4 | 6.49 | 6.49 | +0.06 (+0.93%) | 8,546,000 |
16 Nov 2023 | CNY | 6.35 | 6.54 | 6.28 | 6.43 | 6.43 | +0.09 (+1.42%) | 7,640,400 |
15 Nov 2023 | CNY | 6.38 | 6.43 | 6.33 | 6.34 | 6.34 | +0.01 (+0.16%) | 4,603,700 |
14 Nov 2023 | CNY | 6.41 | 6.45 | 6.31 | 6.33 | 6.33 | -0.07 (-1.09%) | 4,011,440 |
13 Nov 2023 | CNY | 6.32 | 6.45 | 6.31 | 6.4 | 6.4 | +0.1 (+1.59%) | 6,235,640 |