Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 6.85 | 7.02 | 6.73 | 6.8 | 6.8 | -0.06 (-0.87%) | 16,055,360 |
8 Jan 2024 | CNY | 6.95 | 7.1 | 6.86 | 6.86 | 6.86 | -0.12 (-1.72%) | 13,488,410 |
5 Jan 2024 | CNY | 7.04 | 7.2 | 6.95 | 6.98 | 6.98 | -0.03 (-0.43%) | 14,852,850 |
4 Jan 2024 | CNY | 7.16 | 7.16 | 6.97 | 7.01 | 7.01 | -0.14 (-1.96%) | 10,609,300 |
3 Jan 2024 | CNY | 7.15 | 7.22 | 7.07 | 7.15 | 7.15 | -0.01 (-0.14%) | 11,381,110 |
2 Jan 2024 | CNY | 7.31 | 7.32 | 7.15 | 7.16 | 7.16 | -0.14 (-1.92%) | 14,266,350 |
29 Dec 2023 | CNY | 7.35 | 7.41 | 7.28 | 7.3 | 7.3 | -0.04 (-0.54%) | 15,627,760 |
28 Dec 2023 | CNY | 6.9 | 7.4 | 6.89 | 7.34 | 7.34 | +0.41 (+5.92%) | 32,963,380 |
27 Dec 2023 | CNY | 7.01 | 7.04 | 6.82 | 6.93 | 6.93 | -0.06 (-0.86%) | 11,660,080 |
26 Dec 2023 | CNY | 7.07 | 7.1 | 6.94 | 6.99 | 6.99 | -0.08 (-1.13%) | 9,300,860 |
25 Dec 2023 | CNY | 7.02 | 7.17 | 7 | 7.07 | 7.07 | +0.03 (+0.43%) | 10,591,700 |
22 Dec 2023 | CNY | 6.95 | 7.16 | 6.86 | 7.04 | 7.04 | +0.05 (+0.72%) | 17,957,520 |
21 Dec 2023 | CNY | 6.82 | 7.05 | 6.81 | 6.99 | 6.99 | +0.12 (+1.75%) | 13,890,310 |
20 Dec 2023 | CNY | 6.99 | 7.04 | 6.86 | 6.87 | 6.87 | -0.11 (-1.58%) | 9,098,380 |
19 Dec 2023 | CNY | 6.93 | 7.03 | 6.89 | 6.98 | 6.98 | +0.05 (+0.72%) | 7,841,600 |
18 Dec 2023 | CNY | 7.07 | 7.13 | 6.92 | 6.93 | 6.93 | -0.17 (-2.39%) | 11,077,840 |
15 Dec 2023 | CNY | 7.15 | 7.26 | 7.08 | 7.1 | 7.1 | -0.02 (-0.28%) | 13,724,290 |
14 Dec 2023 | CNY | 7.26 | 7.28 | 7.11 | 7.12 | 7.12 | -0.02 (-0.28%) | 11,920,560 |
13 Dec 2023 | CNY | 7.21 | 7.22 | 7.12 | 7.14 | 7.14 | -0.08 (-1.11%) | 12,086,460 |
12 Dec 2023 | CNY | 7.34 | 7.36 | 7.19 | 7.22 | 7.22 | -0.13 (-1.77%) | 17,328,200 |
11 Dec 2023 | CNY | 7.44 | 7.44 | 7.22 | 7.35 | 7.35 | -0.19 (-2.52%) | 24,222,120 |
8 Dec 2023 | CNY | 7.55 | 7.57 | 7.36 | 7.54 | 7.54 | +0.07 (+0.94%) | 24,701,440 |
7 Dec 2023 | CNY | 7.53 | 7.53 | 7.35 | 7.47 | 7.47 | -0.06 (-0.80%) | 20,013,400 |
6 Dec 2023 | CNY | 7.31 | 7.75 | 7.3 | 7.53 | 7.53 | +0.16 (+2.17%) | 30,179,710 |
5 Dec 2023 | CNY | 7.43 | 7.57 | 7.36 | 7.37 | 7.37 | -0.09 (-1.21%) | 13,168,770 |
4 Dec 2023 | CNY | 7.5 | 7.53 | 7.45 | 7.46 | 7.46 | -0.02 (-0.27%) | 13,449,740 |
1 Dec 2023 | CNY | 7.48 | 7.55 | 7.32 | 7.48 | 7.48 | +0.02 (+0.27%) | 18,698,480 |
30 Nov 2023 | CNY | 7.82 | 7.82 | 7.43 | 7.46 | 7.46 | -0.34 (-4.36%) | 32,197,840 |
29 Nov 2023 | CNY | 8.16 | 8.18 | 7.77 | 7.8 | 7.8 | -0.35 (-4.29%) | 21,674,500 |
28 Nov 2023 | CNY | 8.12 | 8.17 | 8.05 | 8.15 | 8.15 | +0.01 (+0.12%) | 9,244,660 |