Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | CNY | 7.12 | 7.18 | 6.98 | 7 | 7 | -0.18 (-2.51%) | 4,416,200 |
15 Dec 2023 | CNY | 6.93 | 7.2 | 6.93 | 7.18 | 7.18 | +0.16 (+2.28%) | 6,546,200 |
14 Dec 2023 | CNY | 7.18 | 7.19 | 7.02 | 7.02 | 7.02 | -0.12 (-1.68%) | 4,312,101 |
13 Dec 2023 | CNY | 7.15 | 7.22 | 7.09 | 7.14 | 7.14 | +0.01 (+0.14%) | 4,044,900 |
12 Dec 2023 | CNY | 7.16 | 7.25 | 7.07 | 7.13 | 7.13 | -0.05 (-0.70%) | 5,066,426 |
11 Dec 2023 | CNY | 7.24 | 7.24 | 7 | 7.18 | 7.18 | -0.05 (-0.69%) | 6,294,264 |
8 Dec 2023 | CNY | 7.48 | 7.48 | 7.23 | 7.23 | 7.23 | +0.02 (+0.28%) | 6,820,863 |
7 Dec 2023 | CNY | 7.5 | 7.52 | 7.19 | 7.21 | 7.21 | -0.36 (-4.76%) | 10,859,813 |
6 Dec 2023 | CNY | 7.39 | 7.69 | 7.34 | 7.57 | 7.57 | +0.25 (+3.42%) | 14,711,600 |
5 Dec 2023 | CNY | 7.31 | 7.4 | 7.21 | 7.32 | 7.32 | 0.0 (0.0%) | 7,263,300 |
4 Dec 2023 | CNY | 7.06 | 7.34 | 7.06 | 7.32 | 7.32 | +0.28 (+3.98%) | 8,897,608 |
1 Dec 2023 | CNY | 7.13 | 7.19 | 7.04 | 7.04 | 7.04 | -0.08 (-1.12%) | 7,195,800 |
30 Nov 2023 | CNY | 7.13 | 7.19 | 6.95 | 7.12 | 7.12 | 0.0 (0.0%) | 7,230,673 |
29 Nov 2023 | CNY | 7.22 | 7.3 | 7.1 | 7.12 | 7.12 | -0.2 (-2.73%) | 5,464,200 |
28 Nov 2023 | CNY | 7.39 | 7.43 | 7.05 | 7.32 | 7.32 | -0.01 (-0.14%) | 7,704,750 |
27 Nov 2023 | CNY | 6.96 | 7.65 | 6.96 | 7.33 | 7.33 | 0.0 (0.0%) | 12,915,900 |
24 Nov 2023 | CNY | 7.07 | 7.43 | 7.07 | 7.33 | 7.33 | +0.21 (+2.95%) | 8,773,302 |
23 Nov 2023 | CNY | 7.25 | 7.43 | 7.03 | 7.12 | 7.12 | -0.24 (-3.26%) | 7,771,801 |
22 Nov 2023 | CNY | 7.3 | 7.58 | 7.21 | 7.36 | 7.36 | +0.04 (+0.55%) | 10,632,800 |
21 Nov 2023 | CNY | 6.91 | 7.33 | 6.91 | 7.32 | 7.32 | +0.33 (+4.72%) | 13,255,502 |
20 Nov 2023 | CNY | 6.61 | 7.16 | 6.61 | 6.99 | 6.99 | +0.03 (+0.43%) | 18,391,842 |
17 Nov 2023 | CNY | 6.96 | 7 | 6.96 | 6.96 | 6.96 | -0.37 (-5.05%) | 10,546,200 |
16 Nov 2023 | CNY | 7.4 | 7.64 | 7.33 | 7.33 | 7.33 | -0.38 (-4.93%) | 18,056,404 |
15 Nov 2023 | CNY | 7.91 | 8.33 | 7.7 | 7.71 | 7.71 | -0.22 (-2.77%) | 26,371,901 |
14 Nov 2023 | CNY | 7.5 | 7.93 | 7.43 | 7.93 | 7.93 | +0.38 (+5.03%) | 11,755,339 |
13 Nov 2023 | CNY | 7.45 | 7.62 | 7.18 | 7.55 | 7.55 | +0.21 (+2.86%) | 16,920,628 |
10 Nov 2023 | CNY | 7.06 | 7.34 | 6.95 | 7.34 | 7.34 | +0.35 (+5.01%) | 15,958,329 |
9 Nov 2023 | CNY | 6.91 | 7.15 | 6.9 | 6.99 | 6.99 | +0.07 (+1.01%) | 11,867,212 |
8 Nov 2023 | CNY | 7.13 | 7.21 | 6.9 | 6.92 | 6.92 | -0.29 (-4.02%) | 16,357,837 |
7 Nov 2023 | CNY | 7 | 7.39 | 7 | 7.21 | 7.21 | +0.07 (+0.98%) | 17,430,713 |