Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 7.01 | 7.13 | 7 | 7.1 | 7.1 | +0.05 (+0.71%) | 4,540,100 |
28 Dec 2023 | CNY | 6.9 | 7.07 | 6.88 | 7.05 | 7.05 | +0.18 (+2.62%) | 5,368,900 |
27 Dec 2023 | CNY | 6.81 | 6.92 | 6.75 | 6.87 | 6.87 | +0.04 (+0.59%) | 4,047,100 |
26 Dec 2023 | CNY | 6.92 | 6.94 | 6.76 | 6.83 | 6.83 | -0.07 (-1.01%) | 4,297,500 |
25 Dec 2023 | CNY | 7.03 | 7.03 | 6.86 | 6.9 | 6.9 | -0.08 (-1.15%) | 3,660,200 |
22 Dec 2023 | CNY | 7.03 | 7.09 | 6.95 | 6.98 | 6.98 | -0.05 (-0.71%) | 5,334,300 |
21 Dec 2023 | CNY | 6.92 | 7.06 | 6.84 | 7.03 | 7.03 | +0.07 (+1.01%) | 5,455,900 |
20 Dec 2023 | CNY | 7 | 7.06 | 6.96 | 6.96 | 6.96 | -0.04 (-0.57%) | 3,816,900 |
19 Dec 2023 | CNY | 7.04 | 7.07 | 6.96 | 7 | 7 | -0.04 (-0.57%) | 4,732,500 |
18 Dec 2023 | CNY | 7.2 | 7.2 | 7.03 | 7.04 | 7.04 | -0.17 (-2.36%) | 5,550,500 |
15 Dec 2023 | CNY | 7.15 | 7.32 | 7.14 | 7.21 | 7.21 | +0.06 (+0.84%) | 8,264,200 |
14 Dec 2023 | CNY | 7.12 | 7.22 | 7.11 | 7.15 | 7.15 | +0.01 (+0.14%) | 5,236,700 |
13 Dec 2023 | CNY | 7.12 | 7.26 | 7.09 | 7.14 | 7.14 | +0.02 (+0.28%) | 7,134,810 |
12 Dec 2023 | CNY | 7.08 | 7.14 | 7.01 | 7.12 | 7.12 | +0.04 (+0.56%) | 5,295,300 |
11 Dec 2023 | CNY | 7.05 | 7.08 | 6.92 | 7.08 | 7.08 | +0.1 (+1.43%) | 6,149,304 |
8 Dec 2023 | CNY | 7.15 | 7.17 | 6.98 | 6.98 | 6.98 | -0.16 (-2.24%) | 7,886,604 |
7 Dec 2023 | CNY | 7.13 | 7.18 | 7.06 | 7.14 | 7.14 | +0.01 (+0.14%) | 6,707,320 |
6 Dec 2023 | CNY | 7.03 | 7.23 | 7.01 | 7.13 | 7.13 | +0.06 (+0.85%) | 8,915,512 |
5 Dec 2023 | CNY | 7.32 | 7.32 | 7.07 | 7.07 | 7.07 | -0.26 (-3.55%) | 13,851,212 |
4 Dec 2023 | CNY | 7.31 | 7.4 | 7.27 | 7.33 | 7.33 | +0.03 (+0.41%) | 10,870,820 |
1 Dec 2023 | CNY | 7.39 | 7.39 | 7.23 | 7.3 | 7.3 | -0.13 (-1.75%) | 14,276,704 |
30 Nov 2023 | CNY | 7.23 | 7.45 | 7.21 | 7.43 | 7.43 | +0.13 (+1.78%) | 17,349,644 |
29 Nov 2023 | CNY | 7.4 | 7.41 | 7.3 | 7.3 | 7.3 | -0.13 (-1.75%) | 16,869,049 |
28 Nov 2023 | CNY | 7.56 | 7.58 | 7.23 | 7.43 | 7.43 | -0.41 (-5.23%) | 32,325,414 |
27 Nov 2023 | CNY | 8.3 | 8.38 | 7.8 | 7.84 | 7.84 | -0.83 (-9.57%) | 70,480,699 |
24 Nov 2023 | CNY | 7.89 | 8.67 | 7.89 | 8.67 | 8.67 | +0.79 (+10.03%) | 61,752,059 |
23 Nov 2023 | CNY | 7.46 | 7.88 | 7.38 | 7.88 | 7.88 | +0.4 (+5.35%) | 8,107,486 |
22 Nov 2023 | CNY | 7.55 | 7.65 | 7.4 | 7.48 | 7.48 | -0.09 (-1.19%) | 8,020,363 |
21 Nov 2023 | CNY | 7.88 | 7.88 | 7.52 | 7.57 | 7.57 | -0.25 (-3.20%) | 15,676,010 |
20 Nov 2023 | CNY | 7.7 | 7.97 | 7.7 | 7.82 | 7.82 | +0.01 (+0.13%) | 22,052,606 |