Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 6.65 | 6.75 | 6.59 | 6.61 | 6.61 | +0.01 (+0.15%) | 4,588,430 |
8 Jan 2024 | CNY | 6.68 | 6.84 | 6.6 | 6.6 | 6.6 | -0.06 (-0.90%) | 5,628,560 |
5 Jan 2024 | CNY | 6.83 | 6.85 | 6.62 | 6.66 | 6.66 | -0.12 (-1.77%) | 2,571,040 |
4 Jan 2024 | CNY | 6.75 | 6.79 | 6.71 | 6.78 | 6.78 | +0.01 (+0.15%) | 2,988,080 |
3 Jan 2024 | CNY | 6.79 | 6.79 | 6.69 | 6.77 | 6.77 | -0.01 (-0.15%) | 2,723,350 |
2 Jan 2024 | CNY | 6.69 | 6.79 | 6.66 | 6.78 | 6.78 | +0.09 (+1.35%) | 4,062,530 |
29 Dec 2023 | CNY | 6.59 | 6.7 | 6.58 | 6.69 | 6.69 | +0.11 (+1.67%) | 3,203,820 |
28 Dec 2023 | CNY | 6.38 | 6.59 | 6.34 | 6.58 | 6.58 | +0.18 (+2.81%) | 2,900,430 |
27 Dec 2023 | CNY | 6.34 | 6.45 | 6.27 | 6.4 | 6.4 | +0.06 (+0.95%) | 2,111,790 |
26 Dec 2023 | CNY | 6.41 | 6.47 | 6.33 | 6.34 | 6.34 | -0.12 (-1.86%) | 3,241,880 |
25 Dec 2023 | CNY | 6.6 | 6.66 | 6.4 | 6.46 | 6.46 | -0.13 (-1.97%) | 3,620,170 |
22 Dec 2023 | CNY | 6.63 | 6.7 | 6.57 | 6.59 | 6.59 | -0.05 (-0.75%) | 2,633,300 |
21 Dec 2023 | CNY | 6.6 | 6.7 | 6.47 | 6.64 | 6.64 | +0.03 (+0.45%) | 3,106,860 |
20 Dec 2023 | CNY | 6.62 | 6.72 | 6.6 | 6.61 | 6.61 | -0.01 (-0.15%) | 2,420,200 |
19 Dec 2023 | CNY | 6.67 | 6.73 | 6.56 | 6.62 | 6.62 | -0.06 (-0.90%) | 3,018,200 |
18 Dec 2023 | CNY | 6.71 | 6.76 | 6.61 | 6.68 | 6.68 | -0.03 (-0.45%) | 3,334,740 |
15 Dec 2023 | CNY | 6.77 | 6.78 | 6.68 | 6.71 | 6.71 | -0.01 (-0.15%) | 2,275,050 |
14 Dec 2023 | CNY | 6.73 | 6.79 | 6.7 | 6.72 | 6.72 | -0.01 (-0.15%) | 2,932,930 |
13 Dec 2023 | CNY | 6.63 | 6.78 | 6.58 | 6.73 | 6.73 | +0.13 (+1.97%) | 4,646,460 |
12 Dec 2023 | CNY | 6.53 | 6.61 | 6.51 | 6.6 | 6.6 | +0.09 (+1.38%) | 3,490,160 |
11 Dec 2023 | CNY | 6.5 | 6.61 | 6.46 | 6.51 | 6.51 | -0.06 (-0.91%) | 6,076,130 |
8 Dec 2023 | CNY | 6.8 | 6.85 | 6.56 | 6.57 | 6.57 | -0.25 (-3.67%) | 5,992,970 |
7 Dec 2023 | CNY | 6.84 | 6.93 | 6.8 | 6.82 | 6.82 | -0.03 (-0.44%) | 3,698,200 |
6 Dec 2023 | CNY | 6.81 | 6.87 | 6.78 | 6.85 | 6.85 | +0.04 (+0.59%) | 2,782,680 |
5 Dec 2023 | CNY | 6.9 | 6.93 | 6.81 | 6.81 | 6.81 | -0.14 (-2.01%) | 2,976,070 |
4 Dec 2023 | CNY | 6.89 | 7 | 6.89 | 6.95 | 6.95 | +0.05 (+0.72%) | 3,975,430 |
1 Dec 2023 | CNY | 6.86 | 6.91 | 6.81 | 6.9 | 6.9 | +0.01 (+0.15%) | 2,998,230 |
30 Nov 2023 | CNY | 6.87 | 6.95 | 6.81 | 6.89 | 6.89 | +0.02 (+0.29%) | 4,654,630 |
29 Nov 2023 | CNY | 6.89 | 6.97 | 6.86 | 6.87 | 6.87 | -0.03 (-0.43%) | 4,883,760 |
28 Nov 2023 | CNY | 6.78 | 6.9 | 6.78 | 6.9 | 6.9 | +0.12 (+1.77%) | 4,760,940 |