Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | CNY | 7.14 | 7.22 | 7.04 | 7.15 | 7.15 | +0.06 (+0.85%) | 5,869,129 |
27 Dec 2023 | CNY | 7.16 | 7.19 | 7.05 | 7.09 | 7.09 | +0.01 (+0.14%) | 4,465,392 |
26 Dec 2023 | CNY | 7.21 | 7.3 | 7.04 | 7.08 | 7.08 | -0.16 (-2.21%) | 6,664,392 |
25 Dec 2023 | CNY | 7.18 | 7.25 | 7.13 | 7.24 | 7.24 | +0.06 (+0.84%) | 3,782,000 |
22 Dec 2023 | CNY | 7.25 | 7.33 | 7.15 | 7.18 | 7.18 | -0.07 (-0.97%) | 5,651,100 |
21 Dec 2023 | CNY | 7.2 | 7.3 | 7.11 | 7.25 | 7.25 | +0.08 (+1.12%) | 7,274,000 |
20 Dec 2023 | CNY | 7.33 | 7.37 | 7.16 | 7.17 | 7.17 | -0.14 (-1.92%) | 4,888,700 |
19 Dec 2023 | CNY | 7.43 | 7.43 | 7.15 | 7.31 | 7.31 | -0.12 (-1.62%) | 9,884,000 |
18 Dec 2023 | CNY | 7.41 | 7.54 | 7.39 | 7.43 | 7.43 | -0.02 (-0.27%) | 5,496,400 |
15 Dec 2023 | CNY | 7.57 | 7.58 | 7.42 | 7.45 | 7.45 | -0.12 (-1.59%) | 6,898,699 |
14 Dec 2023 | CNY | 7.62 | 7.65 | 7.57 | 7.57 | 7.57 | -0.05 (-0.66%) | 3,763,624 |
13 Dec 2023 | CNY | 7.57 | 7.67 | 7.55 | 7.62 | 7.62 | +0.03 (+0.40%) | 5,190,082 |
12 Dec 2023 | CNY | 7.6 | 7.72 | 7.56 | 7.59 | 7.59 | 0.0 (0.0%) | 6,489,924 |
11 Dec 2023 | CNY | 7.51 | 7.68 | 7.51 | 7.59 | 7.59 | +0.04 (+0.53%) | 7,316,108 |
8 Dec 2023 | CNY | 7.6 | 7.64 | 7.51 | 7.55 | 7.55 | -0.05 (-0.66%) | 5,576,200 |
7 Dec 2023 | CNY | 7.62 | 7.65 | 7.53 | 7.6 | 7.6 | -0.02 (-0.26%) | 4,805,800 |
6 Dec 2023 | CNY | 7.52 | 7.78 | 7.48 | 7.62 | 7.62 | +0.1 (+1.33%) | 8,600,200 |
5 Dec 2023 | CNY | 7.6 | 7.65 | 7.52 | 7.52 | 7.52 | -0.08 (-1.05%) | 4,369,642 |
4 Dec 2023 | CNY | 7.51 | 7.71 | 7.45 | 7.6 | 7.6 | +0.09 (+1.20%) | 9,350,500 |
1 Dec 2023 | CNY | 7.58 | 7.62 | 7.46 | 7.51 | 7.51 | -0.05 (-0.66%) | 5,381,000 |
30 Nov 2023 | CNY | 7.6 | 7.66 | 7.51 | 7.56 | 7.56 | -0.04 (-0.53%) | 6,537,853 |
29 Nov 2023 | CNY | 7.64 | 7.7 | 7.59 | 7.6 | 7.6 | -0.04 (-0.52%) | 5,349,900 |
28 Nov 2023 | CNY | 7.64 | 7.68 | 7.54 | 7.64 | 7.64 | +0.01 (+0.13%) | 5,498,981 |
27 Nov 2023 | CNY | 7.65 | 7.68 | 7.57 | 7.63 | 7.63 | +0.01 (+0.13%) | 7,865,856 |
24 Nov 2023 | CNY | 7.59 | 7.69 | 7.55 | 7.62 | 7.62 | +0.04 (+0.53%) | 6,103,702 |
23 Nov 2023 | CNY | 7.5 | 7.61 | 7.49 | 7.58 | 7.58 | +0.07 (+0.93%) | 7,922,102 |
22 Nov 2023 | CNY | 7.47 | 7.61 | 7.47 | 7.51 | 7.51 | +0.01 (+0.13%) | 8,516,400 |
21 Nov 2023 | CNY | 7.64 | 7.71 | 7.45 | 7.5 | 7.5 | -0.13 (-1.70%) | 15,909,937 |
20 Nov 2023 | CNY | 7.43 | 7.76 | 7.38 | 7.63 | 7.63 | +0.23 (+3.11%) | 26,895,514 |
17 Nov 2023 | CNY | 6.98 | 7.43 | 6.93 | 7.4 | 7.4 | +0.42 (+6.02%) | 23,500,000 |