Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 7.68 | 7.68 | 7.49 | 7.5 | 7.5 | -0.13 (-1.70%) | 11,044,260 |
25 Dec 2023 | CNY | 7.4 | 7.65 | 7.31 | 7.63 | 7.63 | +0.18 (+2.42%) | 14,423,520 |
22 Dec 2023 | CNY | 7.54 | 7.61 | 7.43 | 7.45 | 7.45 | -0.12 (-1.59%) | 9,741,990 |
21 Dec 2023 | CNY | 7.51 | 7.59 | 7.27 | 7.57 | 7.57 | +0.02 (+0.26%) | 14,889,310 |
20 Dec 2023 | CNY | 7.86 | 7.9 | 7.51 | 7.55 | 7.55 | -0.4 (-5.03%) | 19,206,010 |
19 Dec 2023 | CNY | 8.21 | 8.28 | 7.86 | 7.95 | 7.95 | -0.23 (-2.81%) | 19,588,960 |
18 Dec 2023 | CNY | 8.02 | 8.28 | 7.81 | 8.18 | 8.18 | +0.14 (+1.74%) | 29,239,710 |
15 Dec 2023 | CNY | 8.1 | 8.28 | 7.95 | 8.04 | 8.04 | -0.08 (-0.99%) | 26,539,740 |
14 Dec 2023 | CNY | 7.85 | 8.12 | 7.73 | 8.12 | 8.12 | +0.31 (+3.97%) | 32,137,540 |
13 Dec 2023 | CNY | 7.73 | 7.94 | 7.69 | 7.81 | 7.81 | +0.06 (+0.77%) | 16,308,300 |
12 Dec 2023 | CNY | 7.72 | 7.78 | 7.55 | 7.75 | 7.75 | 0.0 (0.0%) | 14,408,140 |
11 Dec 2023 | CNY | 7.59 | 7.8 | 7.58 | 7.75 | 7.75 | +0.14 (+1.84%) | 12,646,400 |
8 Dec 2023 | CNY | 7.7 | 7.85 | 7.6 | 7.61 | 7.61 | -0.04 (-0.52%) | 14,496,600 |
7 Dec 2023 | CNY | 7.76 | 7.78 | 7.62 | 7.65 | 7.65 | -0.13 (-1.67%) | 9,947,200 |
6 Dec 2023 | CNY | 7.71 | 7.86 | 7.71 | 7.78 | 7.78 | +0.02 (+0.26%) | 7,403,100 |
5 Dec 2023 | CNY | 7.83 | 7.9 | 7.76 | 7.76 | 7.76 | -0.08 (-1.02%) | 9,117,800 |
4 Dec 2023 | CNY | 7.89 | 7.96 | 7.83 | 7.84 | 7.84 | -0.07 (-0.88%) | 10,252,010 |
1 Dec 2023 | CNY | 7.98 | 8.03 | 7.88 | 7.91 | 7.91 | -0.07 (-0.88%) | 11,006,070 |
30 Nov 2023 | CNY | 7.84 | 8.05 | 7.83 | 7.98 | 7.98 | +0.13 (+1.66%) | 17,868,950 |
29 Nov 2023 | CNY | 7.91 | 7.95 | 7.83 | 7.85 | 7.85 | -0.05 (-0.63%) | 7,639,330 |
28 Nov 2023 | CNY | 7.92 | 7.96 | 7.85 | 7.9 | 7.9 | -0.02 (-0.25%) | 9,221,540 |
27 Nov 2023 | CNY | 8 | 8.1 | 7.87 | 7.92 | 7.92 | -0.08 (-1%) | 12,861,910 |
24 Nov 2023 | CNY | 8.13 | 8.25 | 7.98 | 8 | 8 | -0.13 (-1.60%) | 15,668,130 |
23 Nov 2023 | CNY | 8.04 | 8.22 | 8.03 | 8.13 | 8.13 | +0.05 (+0.62%) | 12,827,770 |
22 Nov 2023 | CNY | 8.32 | 8.35 | 8.08 | 8.08 | 8.08 | -0.29 (-3.46%) | 23,131,810 |
21 Nov 2023 | CNY | 8.4 | 8.55 | 8.35 | 8.37 | 8.37 | -0.07 (-0.83%) | 25,109,160 |
20 Nov 2023 | CNY | 8.35 | 8.55 | 8.3 | 8.44 | 8.44 | +0.07 (+0.84%) | 21,106,320 |
17 Nov 2023 | CNY | 8.33 | 8.6 | 8.23 | 8.37 | 8.37 | -0.09 (-1.06%) | 29,014,560 |
16 Nov 2023 | CNY | 8.56 | 8.74 | 8.44 | 8.46 | 8.46 | -0.29 (-3.31%) | 31,408,550 |
15 Nov 2023 | CNY | 8.44 | 9.13 | 8.37 | 8.75 | 8.75 | +0.23 (+2.70%) | 52,530,980 |