Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | CNY | 7.23 | 7.36 | 7.16 | 7.31 | 7.31 | +0.13 (+1.81%) | 31,881,970 |
26 Dec 2023 | CNY | 7.25 | 7.49 | 7.17 | 7.18 | 7.18 | -0.05 (-0.69%) | 53,385,370 |
25 Dec 2023 | CNY | 7.17 | 7.24 | 7.08 | 7.23 | 7.23 | +0.04 (+0.56%) | 25,069,100 |
22 Dec 2023 | CNY | 7.15 | 7.28 | 7.13 | 7.19 | 7.19 | +0.07 (+0.98%) | 35,407,530 |
21 Dec 2023 | CNY | 7.11 | 7.14 | 7.03 | 7.12 | 7.12 | 0.0 (0.0%) | 23,434,950 |
20 Dec 2023 | CNY | 7.1 | 7.23 | 7.1 | 7.12 | 7.12 | +0.02 (+0.28%) | 26,197,330 |
19 Dec 2023 | CNY | 7.12 | 7.14 | 7.06 | 7.1 | 7.1 | -0.01 (-0.14%) | 17,323,850 |
18 Dec 2023 | CNY | 7.11 | 7.17 | 7.01 | 7.11 | 7.11 | 0.0 (0.0%) | 17,158,160 |
15 Dec 2023 | CNY | 7.15 | 7.19 | 7.1 | 7.11 | 7.11 | -0.03 (-0.42%) | 22,185,720 |
14 Dec 2023 | CNY | 7.17 | 7.2 | 7.08 | 7.14 | 7.14 | +0.01 (+0.14%) | 19,933,120 |
13 Dec 2023 | CNY | 7.14 | 7.21 | 7.12 | 7.13 | 7.13 | -0.04 (-0.56%) | 26,757,540 |
12 Dec 2023 | CNY | 7.07 | 7.17 | 7.02 | 7.17 | 7.17 | +0.09 (+1.27%) | 22,151,530 |
11 Dec 2023 | CNY | 6.93 | 7.09 | 6.83 | 7.08 | 7.08 | +0.17 (+2.46%) | 33,914,100 |
8 Dec 2023 | CNY | 6.96 | 7 | 6.88 | 6.91 | 6.91 | -0.06 (-0.86%) | 24,508,150 |
7 Dec 2023 | CNY | 6.96 | 7.03 | 6.94 | 6.97 | 6.97 | +0.02 (+0.29%) | 21,932,190 |
6 Dec 2023 | CNY | 6.92 | 6.98 | 6.89 | 6.95 | 6.95 | 0.0 (0.0%) | 24,254,120 |
5 Dec 2023 | CNY | 7.04 | 7.11 | 6.93 | 6.95 | 6.95 | -0.12 (-1.70%) | 40,311,640 |
4 Dec 2023 | CNY | 7.05 | 7.11 | 7.02 | 7.07 | 7.07 | +0.02 (+0.28%) | 32,423,950 |
1 Dec 2023 | CNY | 7 | 7.11 | 6.98 | 7.05 | 7.05 | +0.06 (+0.86%) | 37,663,570 |
30 Nov 2023 | CNY | 6.96 | 7.01 | 6.92 | 6.99 | 6.99 | +0.02 (+0.29%) | 36,941,920 |
29 Nov 2023 | CNY | 6.85 | 7 | 6.83 | 6.97 | 6.97 | +0.13 (+1.90%) | 55,459,830 |
28 Nov 2023 | CNY | 6.72 | 6.86 | 6.71 | 6.84 | 6.84 | +0.09 (+1.33%) | 56,975,930 |
27 Nov 2023 | CNY | 6.68 | 6.75 | 6.68 | 6.75 | 6.75 | +0.1 (+1.50%) | 40,588,530 |
24 Nov 2023 | CNY | 6.56 | 6.7 | 6.56 | 6.65 | 6.65 | +0.07 (+1.06%) | 36,670,460 |
23 Nov 2023 | CNY | 6.53 | 6.59 | 6.51 | 6.58 | 6.58 | +0.05 (+0.77%) | 19,309,930 |
22 Nov 2023 | CNY | 6.53 | 6.57 | 6.52 | 6.53 | 6.53 | -0.01 (-0.15%) | 15,397,260 |
21 Nov 2023 | CNY | 6.54 | 6.6 | 6.53 | 6.54 | 6.54 | 0.0 (0.0%) | 23,644,080 |
20 Nov 2023 | CNY | 6.55 | 6.56 | 6.49 | 6.54 | 6.54 | -0.01 (-0.15%) | 17,092,280 |
17 Nov 2023 | CNY | 6.59 | 6.6 | 6.53 | 6.55 | 6.55 | -0.05 (-0.76%) | 17,442,800 |
16 Nov 2023 | CNY | 6.54 | 6.61 | 6.52 | 6.6 | 6.6 | +0.05 (+0.76%) | 25,900,960 |