Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 7.36 | 7.43 | 7.35 | 7.4 | 7.4 | +0.01 (+0.14%) | 7,219,000 |
28 Dec 2023 | CNY | 7.25 | 7.4 | 7.24 | 7.39 | 7.39 | +0.12 (+1.65%) | 7,838,000 |
27 Dec 2023 | CNY | 7.33 | 7.33 | 7.18 | 7.27 | 7.27 | -0.1 (-1.36%) | 8,491,200 |
26 Dec 2023 | CNY | 7.21 | 7.44 | 7.2 | 7.37 | 7.37 | +0.17 (+2.36%) | 13,156,101 |
25 Dec 2023 | CNY | 7.31 | 7.32 | 7.17 | 7.2 | 7.2 | -0.12 (-1.64%) | 5,574,874 |
22 Dec 2023 | CNY | 7.35 | 7.39 | 7.26 | 7.32 | 7.32 | -0.01 (-0.14%) | 5,929,346 |
21 Dec 2023 | CNY | 7.3 | 7.34 | 7.17 | 7.33 | 7.33 | +0.08 (+1.10%) | 6,744,449 |
20 Dec 2023 | CNY | 7.33 | 7.41 | 7.25 | 7.25 | 7.25 | -0.06 (-0.82%) | 6,100,493 |
19 Dec 2023 | CNY | 7.33 | 7.33 | 7.22 | 7.31 | 7.31 | 0.0 (0.0%) | 6,559,826 |
18 Dec 2023 | CNY | 7.5 | 7.5 | 7.3 | 7.31 | 7.31 | -0.22 (-2.92%) | 9,427,437 |
15 Dec 2023 | CNY | 7.52 | 7.65 | 7.5 | 7.53 | 7.53 | -0.02 (-0.26%) | 8,885,536 |
14 Dec 2023 | CNY | 7.58 | 7.66 | 7.47 | 7.55 | 7.55 | -0.03 (-0.40%) | 14,283,369 |
13 Dec 2023 | CNY | 7.5 | 7.74 | 7.48 | 7.58 | 7.58 | +0.03 (+0.40%) | 19,044,731 |
12 Dec 2023 | CNY | 7.32 | 7.58 | 7.29 | 7.55 | 7.55 | +0.17 (+2.30%) | 17,754,892 |
11 Dec 2023 | CNY | 7.18 | 7.42 | 7.08 | 7.38 | 7.38 | +0.15 (+2.07%) | 14,695,559 |
8 Dec 2023 | CNY | 7.31 | 7.43 | 7.2 | 7.23 | 7.23 | -0.08 (-1.09%) | 9,620,900 |
7 Dec 2023 | CNY | 7.43 | 7.45 | 7.24 | 7.31 | 7.31 | -0.07 (-0.95%) | 11,080,700 |
6 Dec 2023 | CNY | 7.2 | 7.58 | 7.2 | 7.38 | 7.38 | +0.18 (+2.50%) | 13,517,739 |
5 Dec 2023 | CNY | 7.28 | 7.31 | 7.2 | 7.2 | 7.2 | -0.09 (-1.23%) | 3,638,400 |
4 Dec 2023 | CNY | 7.31 | 7.32 | 7.26 | 7.29 | 7.29 | -0.02 (-0.27%) | 3,724,700 |
1 Dec 2023 | CNY | 7.29 | 7.34 | 7.26 | 7.31 | 7.31 | +0.01 (+0.14%) | 3,569,762 |
30 Nov 2023 | CNY | 7.4 | 7.41 | 7.25 | 7.3 | 7.3 | -0.08 (-1.08%) | 6,180,700 |
29 Nov 2023 | CNY | 7.42 | 7.43 | 7.36 | 7.38 | 7.38 | -0.04 (-0.54%) | 3,139,700 |
28 Nov 2023 | CNY | 7.4 | 7.43 | 7.33 | 7.42 | 7.42 | +0.04 (+0.54%) | 4,024,998 |
27 Nov 2023 | CNY | 7.41 | 7.44 | 7.36 | 7.38 | 7.38 | -0.04 (-0.54%) | 3,818,100 |
24 Nov 2023 | CNY | 7.42 | 7.45 | 7.39 | 7.42 | 7.42 | -0.01 (-0.13%) | 4,174,700 |
23 Nov 2023 | CNY | 7.36 | 7.44 | 7.35 | 7.43 | 7.43 | +0.07 (+0.95%) | 3,125,156 |
22 Nov 2023 | CNY | 7.4 | 7.41 | 7.35 | 7.36 | 7.36 | -0.03 (-0.41%) | 3,417,900 |
21 Nov 2023 | CNY | 7.44 | 7.46 | 7.37 | 7.39 | 7.39 | -0.02 (-0.27%) | 4,441,100 |
20 Nov 2023 | CNY | 7.39 | 7.42 | 7.35 | 7.41 | 7.41 | +0.02 (+0.27%) | 3,649,900 |