Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | CNY | 7.93 | 7.98 | 7.85 | 7.9 | 7.9 | +0.03 (+0.38%) | 2,666,100 |
13 Dec 2023 | CNY | 7.89 | 7.93 | 7.85 | 7.87 | 7.87 | -0.02 (-0.25%) | 2,377,300 |
12 Dec 2023 | CNY | 7.82 | 7.89 | 7.82 | 7.89 | 7.89 | +0.03 (+0.38%) | 2,476,200 |
11 Dec 2023 | CNY | 7.68 | 7.88 | 7.62 | 7.86 | 7.86 | +0.12 (+1.55%) | 4,268,000 |
8 Dec 2023 | CNY | 7.74 | 7.86 | 7.73 | 7.74 | 7.74 | +0.02 (+0.26%) | 3,591,882 |
7 Dec 2023 | CNY | 7.82 | 7.82 | 7.7 | 7.72 | 7.72 | -0.1 (-1.28%) | 3,248,058 |
6 Dec 2023 | CNY | 7.72 | 7.87 | 7.72 | 7.82 | 7.82 | +0.09 (+1.16%) | 3,050,822 |
5 Dec 2023 | CNY | 7.86 | 7.86 | 7.72 | 7.73 | 7.73 | -0.14 (-1.78%) | 2,564,303 |
4 Dec 2023 | CNY | 7.89 | 7.91 | 7.83 | 7.87 | 7.87 | 0.0 (0.0%) | 2,892,222 |
1 Dec 2023 | CNY | 7.86 | 7.9 | 7.81 | 7.87 | 7.87 | 0.0 (0.0%) | 2,116,800 |
30 Nov 2023 | CNY | 7.94 | 7.97 | 7.8 | 7.87 | 7.87 | -0.11 (-1.38%) | 3,721,100 |
29 Nov 2023 | CNY | 8.09 | 8.16 | 7.95 | 7.98 | 7.98 | -0.08 (-0.99%) | 3,735,100 |
28 Nov 2023 | CNY | 7.97 | 8.07 | 7.89 | 8.06 | 8.06 | +0.1 (+1.26%) | 3,497,500 |
27 Nov 2023 | CNY | 7.95 | 7.98 | 7.88 | 7.96 | 7.96 | -0.02 (-0.25%) | 2,981,525 |
24 Nov 2023 | CNY | 8.06 | 8.08 | 7.95 | 7.98 | 7.98 | -0.09 (-1.12%) | 3,382,400 |
23 Nov 2023 | CNY | 8 | 8.08 | 7.97 | 8.07 | 8.07 | +0.07 (+0.88%) | 2,911,000 |
22 Nov 2023 | CNY | 8.06 | 8.1 | 8 | 8 | 8 | -0.06 (-0.74%) | 2,373,000 |
21 Nov 2023 | CNY | 8.12 | 8.12 | 8.05 | 8.06 | 8.06 | -0.04 (-0.49%) | 3,543,700 |
20 Nov 2023 | CNY | 8.09 | 8.13 | 8.06 | 8.1 | 8.1 | +0.03 (+0.37%) | 3,103,500 |
17 Nov 2023 | CNY | 8.05 | 8.09 | 8.02 | 8.07 | 8.07 | +0.02 (+0.25%) | 2,989,697 |
16 Nov 2023 | CNY | 8.1 | 8.1 | 8.03 | 8.05 | 8.05 | -0.04 (-0.49%) | 3,374,600 |
15 Nov 2023 | CNY | 8.06 | 8.1 | 7.97 | 8.09 | 8.09 | +0.05 (+0.62%) | 5,095,509 |
14 Nov 2023 | CNY | 8.05 | 8.09 | 7.98 | 8.04 | 8.04 | -0.01 (-0.12%) | 3,448,500 |
13 Nov 2023 | CNY | 7.97 | 8.11 | 7.95 | 8.05 | 8.05 | +0.1 (+1.26%) | 5,474,949 |
10 Nov 2023 | CNY | 7.9 | 7.97 | 7.8 | 7.95 | 7.95 | +0.05 (+0.63%) | 4,937,909 |
9 Nov 2023 | CNY | 7.92 | 8 | 7.89 | 7.9 | 7.9 | -0.02 (-0.25%) | 4,356,300 |
8 Nov 2023 | CNY | 7.98 | 8 | 7.9 | 7.92 | 7.92 | -0.06 (-0.75%) | 4,094,288 |
7 Nov 2023 | CNY | 8.02 | 8.03 | 7.93 | 7.98 | 7.98 | -0.07 (-0.87%) | 4,327,200 |
6 Nov 2023 | CNY | 7.99 | 8.12 | 7.97 | 8.05 | 8.05 | +0.08 (+1.00%) | 4,878,300 |
3 Nov 2023 | CNY | 7.92 | 8.07 | 7.9 | 7.97 | 7.97 | +0.03 (+0.38%) | 6,203,788 |