Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 7.86 | 8.01 | 7.82 | 7.97 | 7.97 | +0.12 (+1.53%) | 3,425,500 |
8 Jan 2024 | CNY | 8.01 | 8.06 | 7.83 | 7.85 | 7.85 | -0.21 (-2.61%) | 3,135,140 |
5 Jan 2024 | CNY | 8.24 | 8.25 | 8.01 | 8.06 | 8.06 | -0.18 (-2.18%) | 3,245,760 |
4 Jan 2024 | CNY | 8.24 | 8.28 | 8.16 | 8.24 | 8.24 | +0.04 (+0.49%) | 4,121,430 |
3 Jan 2024 | CNY | 8.15 | 8.29 | 8.15 | 8.2 | 8.2 | +0.03 (+0.37%) | 3,733,710 |
2 Jan 2024 | CNY | 8 | 8.22 | 7.96 | 8.17 | 8.17 | +0.18 (+2.25%) | 4,263,000 |
29 Dec 2023 | CNY | 7.77 | 8.1 | 7.75 | 7.99 | 7.99 | +0.24 (+3.10%) | 4,981,940 |
28 Dec 2023 | CNY | 7.82 | 7.84 | 7.66 | 7.75 | 7.75 | -0.06 (-0.77%) | 3,450,040 |
27 Dec 2023 | CNY | 7.71 | 7.83 | 7.61 | 7.81 | 7.81 | +0.13 (+1.69%) | 3,971,580 |
26 Dec 2023 | CNY | 7.8 | 7.98 | 7.66 | 7.68 | 7.68 | -0.15 (-1.92%) | 4,933,960 |
25 Dec 2023 | CNY | 7.78 | 7.84 | 7.67 | 7.83 | 7.83 | +0.06 (+0.77%) | 3,723,540 |
22 Dec 2023 | CNY | 7.96 | 7.96 | 7.73 | 7.77 | 7.77 | -0.12 (-1.52%) | 3,013,280 |
21 Dec 2023 | CNY | 7.91 | 7.94 | 7.74 | 7.89 | 7.89 | -0.02 (-0.25%) | 4,045,000 |
20 Dec 2023 | CNY | 7.97 | 8.02 | 7.89 | 7.91 | 7.91 | -0.02 (-0.25%) | 2,618,830 |
19 Dec 2023 | CNY | 8.05 | 8.06 | 7.86 | 7.93 | 7.93 | -0.12 (-1.49%) | 4,220,220 |
18 Dec 2023 | CNY | 8.13 | 8.23 | 8 | 8.05 | 8.05 | -0.09 (-1.11%) | 3,604,270 |
15 Dec 2023 | CNY | 8.24 | 8.24 | 8.07 | 8.14 | 8.14 | -0.08 (-0.97%) | 3,890,130 |
14 Dec 2023 | CNY | 8.26 | 8.34 | 8.16 | 8.22 | 8.22 | -0.07 (-0.84%) | 4,673,820 |
13 Dec 2023 | CNY | 8.11 | 8.42 | 8.09 | 8.29 | 8.29 | +0.18 (+2.22%) | 5,538,970 |
12 Dec 2023 | CNY | 8.17 | 8.18 | 8.03 | 8.11 | 8.11 | -0.03 (-0.37%) | 3,662,560 |
11 Dec 2023 | CNY | 8.05 | 8.16 | 7.96 | 8.14 | 8.14 | +0.07 (+0.87%) | 4,047,320 |
8 Dec 2023 | CNY | 8.21 | 8.26 | 8.04 | 8.07 | 8.07 | -0.17 (-2.06%) | 4,631,900 |
7 Dec 2023 | CNY | 8.3 | 8.32 | 8.2 | 8.24 | 8.24 | -0.06 (-0.72%) | 3,281,600 |
6 Dec 2023 | CNY | 8.21 | 8.34 | 8.14 | 8.3 | 8.3 | +0.07 (+0.85%) | 4,306,980 |
5 Dec 2023 | CNY | 8.35 | 8.35 | 8.19 | 8.23 | 8.23 | -0.13 (-1.56%) | 4,208,800 |
4 Dec 2023 | CNY | 8.36 | 8.45 | 8.31 | 8.36 | 8.36 | 0.0 (0.0%) | 6,124,080 |
1 Dec 2023 | CNY | 8.18 | 8.39 | 8.14 | 8.36 | 8.36 | +0.19 (+2.33%) | 6,541,620 |
30 Nov 2023 | CNY | 8.16 | 8.22 | 8.11 | 8.17 | 8.17 | 0.0 (0.0%) | 3,774,140 |
29 Nov 2023 | CNY | 8.27 | 8.32 | 8.15 | 8.17 | 8.17 | -0.09 (-1.09%) | 3,553,640 |
28 Nov 2023 | CNY | 8.27 | 8.32 | 8.17 | 8.26 | 8.26 | -0.04 (-0.48%) | 6,132,600 |