Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | CNY | 7.16 | 7.21 | 7.11 | 7.2 | 7.2 | +0.01 (+0.14%) | 6,515,158 |
26 Dec 2023 | CNY | 7.19 | 7.23 | 7.14 | 7.19 | 7.19 | +0.01 (+0.14%) | 5,722,771 |
25 Dec 2023 | CNY | 7.2 | 7.23 | 7.11 | 7.18 | 7.18 | -0.05 (-0.69%) | 5,915,200 |
22 Dec 2023 | CNY | 7.23 | 7.28 | 7.18 | 7.23 | 7.23 | -0.01 (-0.14%) | 6,167,871 |
21 Dec 2023 | CNY | 7.23 | 7.25 | 7.11 | 7.24 | 7.24 | -0.01 (-0.14%) | 7,595,915 |
20 Dec 2023 | CNY | 7.33 | 7.41 | 7.25 | 7.25 | 7.25 | -0.07 (-0.96%) | 6,300,600 |
19 Dec 2023 | CNY | 7.3 | 7.32 | 7.26 | 7.32 | 7.32 | 0.0 (0.0%) | 5,283,733 |
18 Dec 2023 | CNY | 7.4 | 7.42 | 7.3 | 7.32 | 7.32 | -0.1 (-1.35%) | 6,362,215 |
15 Dec 2023 | CNY | 7.49 | 7.53 | 7.4 | 7.42 | 7.42 | -0.03 (-0.40%) | 8,649,015 |
14 Dec 2023 | CNY | 7.41 | 7.49 | 7.39 | 7.45 | 7.45 | +0.03 (+0.40%) | 6,999,181 |
13 Dec 2023 | CNY | 7.43 | 7.47 | 7.39 | 7.42 | 7.42 | 0.0 (0.0%) | 6,720,598 |
12 Dec 2023 | CNY | 7.4 | 7.43 | 7.37 | 7.42 | 7.42 | 0.0 (0.0%) | 5,890,950 |
11 Dec 2023 | CNY | 7.27 | 7.43 | 7.17 | 7.42 | 7.42 | +0.15 (+2.06%) | 16,453,470 |
8 Dec 2023 | CNY | 7.35 | 7.38 | 7.27 | 7.27 | 7.27 | -0.08 (-1.09%) | 12,118,656 |
7 Dec 2023 | CNY | 7.26 | 7.37 | 7.23 | 7.35 | 7.35 | +0.09 (+1.24%) | 9,908,993 |
6 Dec 2023 | CNY | 7.23 | 7.31 | 7.21 | 7.26 | 7.26 | +0.02 (+0.28%) | 7,520,219 |
5 Dec 2023 | CNY | 7.3 | 7.31 | 7.24 | 7.24 | 7.24 | -0.06 (-0.82%) | 6,293,252 |
4 Dec 2023 | CNY | 7.31 | 7.33 | 7.26 | 7.3 | 7.3 | +0.01 (+0.14%) | 7,487,480 |
1 Dec 2023 | CNY | 7.31 | 7.33 | 7.27 | 7.29 | 7.29 | -0.02 (-0.27%) | 5,855,200 |
30 Nov 2023 | CNY | 7.27 | 7.34 | 7.27 | 7.31 | 7.31 | +0.03 (+0.41%) | 5,070,112 |
29 Nov 2023 | CNY | 7.35 | 7.38 | 7.28 | 7.28 | 7.28 | -0.09 (-1.22%) | 5,050,500 |
28 Nov 2023 | CNY | 7.32 | 7.38 | 7.29 | 7.37 | 7.37 | +0.04 (+0.55%) | 6,575,920 |
27 Nov 2023 | CNY | 7.38 | 7.39 | 7.31 | 7.33 | 7.33 | -0.04 (-0.54%) | 5,750,700 |
24 Nov 2023 | CNY | 7.37 | 7.4 | 7.34 | 7.37 | 7.37 | 0.0 (0.0%) | 6,001,800 |
23 Nov 2023 | CNY | 7.31 | 7.39 | 7.3 | 7.37 | 7.37 | +0.06 (+0.82%) | 5,257,100 |
22 Nov 2023 | CNY | 7.33 | 7.36 | 7.31 | 7.31 | 7.31 | -0.03 (-0.41%) | 4,963,900 |
21 Nov 2023 | CNY | 7.34 | 7.39 | 7.32 | 7.34 | 7.34 | -0.01 (-0.14%) | 7,669,919 |
20 Nov 2023 | CNY | 7.33 | 7.35 | 7.31 | 7.35 | 7.35 | +0.02 (+0.27%) | 5,670,900 |
17 Nov 2023 | CNY | 7.31 | 7.34 | 7.3 | 7.33 | 7.33 | +0.01 (+0.14%) | 4,186,827 |
16 Nov 2023 | CNY | 7.36 | 7.38 | 7.31 | 7.32 | 7.32 | -0.05 (-0.68%) | 8,015,540 |