Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | CNY | 7.37 | 7.42 | 7.29 | 7.3 | 7.3 | -0.06 (-0.82%) | 4,374,400 |
21 Dec 2023 | CNY | 7.36 | 7.36 | 7.21 | 7.36 | 7.36 | +0.03 (+0.41%) | 4,411,341 |
20 Dec 2023 | CNY | 7.41 | 7.48 | 7.31 | 7.33 | 7.33 | -0.1 (-1.35%) | 3,395,800 |
19 Dec 2023 | CNY | 7.46 | 7.47 | 7.32 | 7.43 | 7.43 | +0.02 (+0.27%) | 4,849,600 |
18 Dec 2023 | CNY | 7.52 | 7.57 | 7.39 | 7.41 | 7.41 | -0.09 (-1.20%) | 3,855,589 |
15 Dec 2023 | CNY | 7.54 | 7.6 | 7.47 | 7.5 | 7.5 | -0.07 (-0.92%) | 5,011,300 |
14 Dec 2023 | CNY | 7.54 | 7.63 | 7.51 | 7.57 | 7.57 | -0.01 (-0.13%) | 6,158,689 |
13 Dec 2023 | CNY | 7.59 | 7.7 | 7.57 | 7.58 | 7.58 | -0.06 (-0.79%) | 6,603,287 |
12 Dec 2023 | CNY | 7.65 | 7.7 | 7.58 | 7.64 | 7.64 | -0.01 (-0.13%) | 6,794,195 |
11 Dec 2023 | CNY | 7.65 | 7.73 | 7.53 | 7.65 | 7.65 | +0.01 (+0.13%) | 12,771,793 |
8 Dec 2023 | CNY | 7.54 | 7.67 | 7.51 | 7.64 | 7.64 | +0.13 (+1.73%) | 16,289,708 |
7 Dec 2023 | CNY | 7.4 | 7.57 | 7.35 | 7.51 | 7.51 | +0.11 (+1.49%) | 10,985,388 |
6 Dec 2023 | CNY | 7.35 | 7.42 | 7.33 | 7.4 | 7.4 | +0.07 (+0.95%) | 4,414,191 |
5 Dec 2023 | CNY | 7.4 | 7.47 | 7.32 | 7.33 | 7.33 | -0.09 (-1.21%) | 4,239,591 |
4 Dec 2023 | CNY | 7.36 | 7.46 | 7.34 | 7.42 | 7.42 | +0.08 (+1.09%) | 5,668,696 |
1 Dec 2023 | CNY | 7.39 | 7.42 | 7.31 | 7.34 | 7.34 | -0.04 (-0.54%) | 5,855,531 |
30 Nov 2023 | CNY | 7.28 | 7.4 | 7.24 | 7.38 | 7.38 | +0.11 (+1.51%) | 7,419,600 |
29 Nov 2023 | CNY | 7.31 | 7.33 | 7.26 | 7.27 | 7.27 | -0.03 (-0.41%) | 2,605,287 |
28 Nov 2023 | CNY | 7.28 | 7.32 | 7.21 | 7.3 | 7.3 | +0.03 (+0.41%) | 4,037,725 |
27 Nov 2023 | CNY | 7.28 | 7.31 | 7.21 | 7.27 | 7.27 | -0.02 (-0.27%) | 3,288,866 |
24 Nov 2023 | CNY | 7.31 | 7.35 | 7.28 | 7.29 | 7.29 | -0.03 (-0.41%) | 4,148,193 |
23 Nov 2023 | CNY | 7.3 | 7.33 | 7.24 | 7.32 | 7.32 | -0.01 (-0.14%) | 4,150,600 |
22 Nov 2023 | CNY | 7.28 | 7.33 | 7.24 | 7.33 | 7.33 | +0.03 (+0.41%) | 2,891,400 |
21 Nov 2023 | CNY | 7.29 | 7.33 | 7.27 | 7.3 | 7.3 | +0.01 (+0.14%) | 3,189,900 |
20 Nov 2023 | CNY | 7.27 | 7.32 | 7.24 | 7.29 | 7.29 | +0.04 (+0.55%) | 3,509,100 |
17 Nov 2023 | CNY | 7.27 | 7.29 | 7.23 | 7.25 | 7.25 | 0.0 (0.0%) | 2,546,920 |
16 Nov 2023 | CNY | 7.32 | 7.34 | 7.24 | 7.25 | 7.25 | -0.07 (-0.96%) | 2,723,300 |
15 Nov 2023 | CNY | 7.27 | 7.33 | 7.25 | 7.32 | 7.32 | +0.06 (+0.83%) | 3,960,097 |
14 Nov 2023 | CNY | 7.31 | 7.32 | 7.23 | 7.26 | 7.26 | -0.05 (-0.68%) | 3,572,828 |
13 Nov 2023 | CNY | 7.36 | 7.36 | 7.22 | 7.31 | 7.31 | -0.02 (-0.27%) | 4,949,600 |