Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | CNY | 7.3 | 7.42 | 7.25 | 7.26 | 7.26 | -0.02 (-0.27%) | 10,516,178 |
13 Dec 2023 | CNY | 7.37 | 7.38 | 7.27 | 7.28 | 7.28 | -0.12 (-1.62%) | 10,335,800 |
12 Dec 2023 | CNY | 7.41 | 7.47 | 7.35 | 7.4 | 7.4 | -0.07 (-0.94%) | 9,030,500 |
11 Dec 2023 | CNY | 7.4 | 7.5 | 7.21 | 7.47 | 7.47 | 0.0 (0.0%) | 17,531,354 |
8 Dec 2023 | CNY | 7.36 | 7.47 | 7.32 | 7.47 | 7.47 | +0.09 (+1.22%) | 18,623,900 |
7 Dec 2023 | CNY | 7.68 | 7.68 | 7.37 | 7.38 | 7.38 | -0.33 (-4.28%) | 24,314,058 |
6 Dec 2023 | CNY | 7.57 | 7.71 | 7.51 | 7.71 | 7.71 | +0.14 (+1.85%) | 20,741,292 |
5 Dec 2023 | CNY | 7.64 | 7.71 | 7.57 | 7.57 | 7.57 | -0.1 (-1.30%) | 13,660,737 |
4 Dec 2023 | CNY | 7.58 | 7.72 | 7.45 | 7.67 | 7.67 | +0.08 (+1.05%) | 19,151,028 |
1 Dec 2023 | CNY | 7.61 | 7.7 | 7.49 | 7.59 | 7.59 | -0.02 (-0.26%) | 19,108,757 |
30 Nov 2023 | CNY | 7.7 | 7.75 | 7.54 | 7.61 | 7.61 | -0.08 (-1.04%) | 12,030,274 |
29 Nov 2023 | CNY | 7.8 | 7.84 | 7.65 | 7.69 | 7.69 | -0.11 (-1.41%) | 12,193,729 |
28 Nov 2023 | CNY | 7.71 | 7.84 | 7.62 | 7.8 | 7.8 | +0.08 (+1.04%) | 12,972,987 |
27 Nov 2023 | CNY | 7.7 | 7.78 | 7.55 | 7.72 | 7.72 | -0.04 (-0.52%) | 18,872,377 |
24 Nov 2023 | CNY | 8.06 | 8.1 | 7.73 | 7.76 | 7.76 | -0.16 (-2.02%) | 17,723,726 |
23 Nov 2023 | CNY | 7.86 | 7.93 | 7.83 | 7.92 | 7.92 | +0.04 (+0.51%) | 8,857,300 |
22 Nov 2023 | CNY | 7.99 | 8.03 | 7.87 | 7.88 | 7.88 | -0.11 (-1.38%) | 9,309,766 |
21 Nov 2023 | CNY | 7.97 | 8.08 | 7.97 | 7.99 | 7.99 | -0.02 (-0.25%) | 10,912,590 |
20 Nov 2023 | CNY | 8.1 | 8.14 | 7.83 | 8.01 | 8.01 | +0.09 (+1.14%) | 18,327,967 |
17 Nov 2023 | CNY | 7.85 | 7.95 | 7.81 | 7.92 | 7.92 | +0.06 (+0.76%) | 9,364,200 |
16 Nov 2023 | CNY | 7.96 | 7.98 | 7.86 | 7.86 | 7.86 | -0.12 (-1.50%) | 8,079,808 |
15 Nov 2023 | CNY | 7.97 | 8.04 | 7.95 | 7.98 | 7.98 | +0.08 (+1.01%) | 13,048,800 |
14 Nov 2023 | CNY | 7.88 | 7.99 | 7.86 | 7.9 | 7.9 | 0.0 (0.0%) | 8,089,800 |
13 Nov 2023 | CNY | 7.92 | 7.98 | 7.81 | 7.9 | 7.9 | -0.02 (-0.25%) | 8,131,100 |
10 Nov 2023 | CNY | 7.88 | 7.97 | 7.8 | 7.92 | 7.92 | 0.0 (0.0%) | 8,132,800 |
9 Nov 2023 | CNY | 7.9 | 8.12 | 7.89 | 7.92 | 7.92 | +0.04 (+0.51%) | 11,567,402 |
8 Nov 2023 | CNY | 7.94 | 7.95 | 7.83 | 7.88 | 7.88 | -0.05 (-0.63%) | 7,684,200 |
7 Nov 2023 | CNY | 8 | 8 | 7.82 | 7.93 | 7.93 | -0.03 (-0.38%) | 10,421,852 |
6 Nov 2023 | CNY | 7.85 | 8.01 | 7.83 | 7.96 | 7.96 | +0.14 (+1.79%) | 13,035,700 |
3 Nov 2023 | CNY | 7.72 | 7.87 | 7.71 | 7.82 | 7.82 | +0.12 (+1.56%) | 10,313,829 |