Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | CNY | 8.51 | 9.28 | 8.36 | 8.9 | 8.9 | +0.34 (+3.97%) | 61,626,920 |
5 Jan 2024 | CNY | 8.58 | 8.89 | 8.48 | 8.56 | 8.56 | -0.16 (-1.83%) | 41,040,589 |
4 Jan 2024 | CNY | 8.83 | 9.13 | 8.66 | 8.72 | 8.72 | -0.22 (-2.46%) | 54,783,444 |
3 Jan 2024 | CNY | 8.5 | 9.32 | 8.46 | 8.94 | 8.94 | +0.38 (+4.44%) | 78,711,225 |
2 Jan 2024 | CNY | 8.41 | 8.68 | 8.36 | 8.56 | 8.56 | +0.11 (+1.30%) | 40,992,801 |
29 Dec 2023 | CNY | 8.38 | 8.54 | 8.35 | 8.45 | 8.45 | -0.03 (-0.35%) | 41,854,783 |
28 Dec 2023 | CNY | 8.03 | 8.6 | 8 | 8.48 | 8.48 | +0.37 (+4.56%) | 63,259,602 |
27 Dec 2023 | CNY | 8.26 | 8.3 | 7.97 | 8.11 | 8.11 | -0.22 (-2.64%) | 31,252,900 |
26 Dec 2023 | CNY | 8.38 | 8.5 | 8.22 | 8.33 | 8.33 | +0.04 (+0.48%) | 39,274,201 |
25 Dec 2023 | CNY | 8.22 | 8.5 | 8.22 | 8.29 | 8.29 | -0.05 (-0.60%) | 39,668,029 |
22 Dec 2023 | CNY | 7.84 | 8.63 | 7.71 | 8.34 | 8.34 | +0.46 (+5.84%) | 73,716,507 |
21 Dec 2023 | CNY | 7.9 | 7.99 | 7.69 | 7.88 | 7.88 | -0.15 (-1.87%) | 36,197,400 |
20 Dec 2023 | CNY | 8.44 | 8.46 | 8.02 | 8.03 | 8.03 | -0.44 (-5.19%) | 43,914,673 |
19 Dec 2023 | CNY | 8.5 | 8.62 | 8.26 | 8.47 | 8.47 | -0.17 (-1.97%) | 51,424,153 |
18 Dec 2023 | CNY | 8.16 | 8.88 | 8.16 | 8.64 | 8.64 | +0.37 (+4.47%) | 75,902,056 |
15 Dec 2023 | CNY | 8.04 | 8.9 | 8.03 | 8.27 | 8.27 | +0.15 (+1.85%) | 79,812,088 |
14 Dec 2023 | CNY | 8.16 | 8.45 | 8.02 | 8.12 | 8.12 | +0.17 (+2.14%) | 65,615,601 |
13 Dec 2023 | CNY | 8.06 | 8.24 | 7.88 | 7.95 | 7.95 | -0.06 (-0.75%) | 46,342,479 |
12 Dec 2023 | CNY | 7.99 | 8.08 | 7.91 | 8.01 | 8.01 | -0.02 (-0.25%) | 35,200,300 |
11 Dec 2023 | CNY | 8.18 | 8.23 | 7.85 | 8.03 | 8.03 | -0.32 (-3.83%) | 60,216,093 |
8 Dec 2023 | CNY | 8.21 | 8.72 | 7.98 | 8.35 | 8.35 | +0.3 (+3.73%) | 105,523,666 |
7 Dec 2023 | CNY | 8.32 | 8.33 | 7.99 | 8.05 | 8.05 | -0.27 (-3.25%) | 93,485,376 |
6 Dec 2023 | CNY | 7.45 | 8.32 | 7.45 | 8.32 | 8.32 | +0.76 (+10.05%) | 79,382,489 |
5 Dec 2023 | CNY | 7.47 | 7.88 | 7.41 | 7.56 | 7.56 | +0.02 (+0.27%) | 43,897,700 |
4 Dec 2023 | CNY | 7.41 | 7.64 | 7.36 | 7.54 | 7.54 | +0.13 (+1.75%) | 28,368,201 |
1 Dec 2023 | CNY | 7.27 | 7.54 | 7.2 | 7.41 | 7.41 | +0.18 (+2.49%) | 22,893,678 |
30 Nov 2023 | CNY | 7.31 | 7.38 | 7.18 | 7.23 | 7.23 | -0.16 (-2.17%) | 21,908,485 |
29 Nov 2023 | CNY | 7.47 | 7.56 | 7.37 | 7.39 | 7.39 | -0.1 (-1.34%) | 15,453,600 |
28 Nov 2023 | CNY | 7.5 | 7.56 | 7.36 | 7.49 | 7.49 | +0.01 (+0.13%) | 16,684,701 |
27 Nov 2023 | CNY | 7.42 | 7.58 | 7.4 | 7.48 | 7.48 | -0.01 (-0.13%) | 16,969,815 |