Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2024 | CNY | 7.29 | 7.53 | 7.22 | 7.42 | 7.42 | +0.14 (+1.92%) | 18,182,800 |
25 Jan 2024 | CNY | 7.03 | 7.29 | 7.02 | 7.28 | 7.28 | +0.25 (+3.56%) | 15,880,608 |
24 Jan 2024 | CNY | 6.95 | 7.16 | 6.78 | 7.03 | 7.03 | +0.13 (+1.88%) | 11,834,904 |
23 Jan 2024 | CNY | 6.86 | 6.97 | 6.74 | 6.9 | 6.9 | +0.04 (+0.58%) | 16,016,103 |
22 Jan 2024 | CNY | 7.25 | 7.3 | 6.82 | 6.86 | 6.86 | -0.44 (-6.03%) | 20,372,033 |
19 Jan 2024 | CNY | 7.29 | 7.45 | 7.25 | 7.3 | 7.3 | +0.01 (+0.14%) | 12,990,800 |
18 Jan 2024 | CNY | 7.5 | 7.54 | 6.9 | 7.29 | 7.29 | -0.28 (-3.70%) | 37,456,142 |
17 Jan 2024 | CNY | 7.82 | 7.82 | 7.53 | 7.57 | 7.57 | -0.2 (-2.57%) | 8,286,795 |
16 Jan 2024 | CNY | 7.91 | 7.91 | 7.69 | 7.77 | 7.77 | -0.12 (-1.52%) | 9,949,700 |
15 Jan 2024 | CNY | 7.91 | 8.01 | 7.84 | 7.89 | 7.89 | +0.01 (+0.13%) | 8,966,100 |
12 Jan 2024 | CNY | 8.1 | 8.1 | 7.86 | 7.88 | 7.88 | -0.19 (-2.35%) | 9,011,200 |
11 Jan 2024 | CNY | 7.93 | 8.11 | 7.89 | 8.07 | 8.07 | +0.12 (+1.51%) | 7,081,914 |
10 Jan 2024 | CNY | 7.91 | 8.02 | 7.78 | 7.95 | 7.95 | +0.02 (+0.25%) | 11,086,340 |
9 Jan 2024 | CNY | 8.02 | 8.16 | 7.82 | 7.93 | 7.93 | -0.12 (-1.49%) | 13,172,012 |
8 Jan 2024 | CNY | 8.2 | 8.24 | 8 | 8.05 | 8.05 | -0.12 (-1.47%) | 10,620,000 |
5 Jan 2024 | CNY | 8.33 | 8.35 | 8.13 | 8.17 | 8.17 | -0.14 (-1.68%) | 9,799,300 |
4 Jan 2024 | CNY | 8.25 | 8.42 | 8.25 | 8.31 | 8.31 | 0.0 (0.0%) | 9,435,100 |
3 Jan 2024 | CNY | 8.47 | 8.55 | 8.26 | 8.31 | 8.31 | -0.2 (-2.35%) | 13,758,031 |
2 Jan 2024 | CNY | 8.25 | 8.62 | 8.21 | 8.51 | 8.51 | +0.25 (+3.03%) | 21,382,123 |
29 Dec 2023 | CNY | 8.02 | 8.37 | 7.93 | 8.26 | 8.26 | +0.22 (+2.74%) | 18,159,013 |
28 Dec 2023 | CNY | 8.07 | 8.14 | 7.95 | 8.04 | 8.04 | -0.02 (-0.25%) | 18,348,627 |
27 Dec 2023 | CNY | 7.71 | 8.2 | 7.69 | 8.06 | 8.06 | +0.37 (+4.81%) | 22,516,150 |
26 Dec 2023 | CNY | 7.82 | 7.84 | 7.62 | 7.69 | 7.69 | -0.16 (-2.04%) | 15,893,171 |
25 Dec 2023 | CNY | 7.89 | 8 | 7.8 | 7.85 | 7.85 | -0.05 (-0.63%) | 14,852,213 |
22 Dec 2023 | CNY | 8.21 | 8.21 | 7.86 | 7.9 | 7.9 | -0.23 (-2.83%) | 24,488,781 |
21 Dec 2023 | CNY | 8.26 | 8.26 | 8.02 | 8.13 | 8.13 | -0.01 (-0.12%) | 20,785,195 |
20 Dec 2023 | CNY | 8.46 | 8.5 | 8.1 | 8.14 | 8.14 | -0.24 (-2.86%) | 27,818,831 |
19 Dec 2023 | CNY | 8.3 | 8.44 | 7.96 | 8.38 | 8.38 | +0.13 (+1.58%) | 34,292,715 |
18 Dec 2023 | CNY | 9.03 | 9.03 | 8.15 | 8.25 | 8.25 | -0.8 (-8.84%) | 68,253,015 |
15 Dec 2023 | CNY | 9.27 | 9.33 | 9.05 | 9.05 | 9.05 | -0.23 (-2.48%) | 14,457,066 |