Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 7.44 | 7.63 | 7.41 | 7.59 | 7.59 | +0.1 (+1.34%) | 8,879,460 |
8 Jan 2024 | CNY | 7.7 | 7.71 | 7.47 | 7.49 | 7.49 | -0.22 (-2.85%) | 11,446,920 |
5 Jan 2024 | CNY | 7.63 | 7.8 | 7.61 | 7.71 | 7.71 | +0.08 (+1.05%) | 19,024,430 |
4 Jan 2024 | CNY | 7.61 | 7.68 | 7.58 | 7.63 | 7.63 | +0.03 (+0.39%) | 6,447,520 |
3 Jan 2024 | CNY | 7.59 | 7.64 | 7.55 | 7.6 | 7.6 | +0.02 (+0.26%) | 5,084,740 |
2 Jan 2024 | CNY | 7.52 | 7.64 | 7.5 | 7.58 | 7.58 | +0.07 (+0.93%) | 8,988,800 |
29 Dec 2023 | CNY | 7.5 | 7.54 | 7.49 | 7.51 | 7.51 | -0.02 (-0.27%) | 7,983,810 |
28 Dec 2023 | CNY | 7.47 | 7.55 | 7.42 | 7.53 | 7.53 | +0.06 (+0.80%) | 7,910,180 |
27 Dec 2023 | CNY | 7.45 | 7.5 | 7.41 | 7.47 | 7.47 | +0.01 (+0.13%) | 5,035,430 |
26 Dec 2023 | CNY | 7.48 | 7.53 | 7.45 | 7.46 | 7.46 | -0.01 (-0.13%) | 5,974,600 |
25 Dec 2023 | CNY | 7.54 | 7.54 | 7.44 | 7.47 | 7.47 | -0.09 (-1.19%) | 7,021,800 |
22 Dec 2023 | CNY | 7.59 | 7.68 | 7.52 | 7.56 | 7.56 | -0.02 (-0.26%) | 7,721,430 |
21 Dec 2023 | CNY | 7.52 | 7.6 | 7.45 | 7.58 | 7.58 | +0.03 (+0.40%) | 7,569,570 |
20 Dec 2023 | CNY | 7.61 | 7.66 | 7.54 | 7.55 | 7.55 | -0.06 (-0.79%) | 6,583,710 |
19 Dec 2023 | CNY | 7.67 | 7.71 | 7.54 | 7.61 | 7.61 | -0.06 (-0.78%) | 9,575,860 |
18 Dec 2023 | CNY | 7.63 | 7.76 | 7.61 | 7.67 | 7.67 | +0.03 (+0.39%) | 13,405,480 |
15 Dec 2023 | CNY | 7.82 | 7.84 | 7.62 | 7.64 | 7.64 | -0.09 (-1.16%) | 15,002,290 |
14 Dec 2023 | CNY | 7.68 | 7.8 | 7.58 | 7.73 | 7.73 | +0.07 (+0.91%) | 19,001,760 |
13 Dec 2023 | CNY | 7.78 | 7.82 | 7.66 | 7.66 | 7.66 | -0.14 (-1.79%) | 15,596,560 |
12 Dec 2023 | CNY | 7.73 | 7.8 | 7.61 | 7.8 | 7.8 | +0.11 (+1.43%) | 17,937,400 |
11 Dec 2023 | CNY | 7.6 | 7.7 | 7.45 | 7.69 | 7.69 | +0.03 (+0.39%) | 15,285,300 |
8 Dec 2023 | CNY | 7.7 | 7.84 | 7.56 | 7.66 | 7.66 | -0.05 (-0.65%) | 30,574,700 |
7 Dec 2023 | CNY | 7.6 | 7.76 | 7.6 | 7.71 | 7.71 | +0.04 (+0.52%) | 12,241,150 |
6 Dec 2023 | CNY | 7.59 | 7.74 | 7.51 | 7.67 | 7.67 | +0.08 (+1.05%) | 12,428,430 |
5 Dec 2023 | CNY | 7.68 | 7.68 | 7.59 | 7.59 | 7.59 | -0.09 (-1.17%) | 9,233,330 |
4 Dec 2023 | CNY | 7.62 | 7.71 | 7.6 | 7.68 | 7.68 | +0.08 (+1.05%) | 12,011,540 |
1 Dec 2023 | CNY | 7.52 | 7.61 | 7.51 | 7.6 | 7.6 | +0.08 (+1.06%) | 9,962,360 |
30 Nov 2023 | CNY | 7.5 | 7.59 | 7.46 | 7.52 | 7.52 | +0.03 (+0.40%) | 9,753,410 |
29 Nov 2023 | CNY | 7.5 | 7.54 | 7.45 | 7.49 | 7.49 | -0.02 (-0.27%) | 5,017,910 |
28 Nov 2023 | CNY | 7.43 | 7.52 | 7.41 | 7.51 | 7.51 | +0.07 (+0.94%) | 6,639,060 |