Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | CNY | 7.99 | 8.04 | 7.78 | 8.02 | 8.02 | -0.03 (-0.37%) | 9,106,700 |
26 Dec 2023 | CNY | 7.96 | 8.35 | 7.88 | 8.05 | 8.05 | +0.07 (+0.88%) | 11,504,500 |
25 Dec 2023 | CNY | 8 | 8.32 | 7.76 | 7.98 | 7.98 | +0.04 (+0.50%) | 8,459,696 |
22 Dec 2023 | CNY | 8.06 | 8.09 | 7.93 | 7.94 | 7.94 | -0.11 (-1.37%) | 2,454,020 |
21 Dec 2023 | CNY | 7.9 | 8.07 | 7.81 | 8.05 | 8.05 | +0.12 (+1.51%) | 3,264,300 |
20 Dec 2023 | CNY | 7.99 | 8.05 | 7.93 | 7.93 | 7.93 | -0.04 (-0.50%) | 2,611,400 |
19 Dec 2023 | CNY | 8 | 8.04 | 7.91 | 7.97 | 7.97 | -0.08 (-0.99%) | 3,175,800 |
18 Dec 2023 | CNY | 8.09 | 8.17 | 8.02 | 8.05 | 8.05 | -0.03 (-0.37%) | 3,642,840 |
15 Dec 2023 | CNY | 8.2 | 8.2 | 8.06 | 8.08 | 8.08 | -0.01 (-0.12%) | 2,142,920 |
14 Dec 2023 | CNY | 8.08 | 8.18 | 8.08 | 8.09 | 8.09 | +0.03 (+0.37%) | 2,305,200 |
13 Dec 2023 | CNY | 8.12 | 8.16 | 8.06 | 8.06 | 8.06 | -0.06 (-0.74%) | 2,413,800 |
12 Dec 2023 | CNY | 8.12 | 8.15 | 8.06 | 8.12 | 8.12 | +0.04 (+0.50%) | 2,405,300 |
11 Dec 2023 | CNY | 8.08 | 8.12 | 8.01 | 8.08 | 8.08 | -0.03 (-0.37%) | 4,268,898 |
8 Dec 2023 | CNY | 8.27 | 8.33 | 8.11 | 8.11 | 8.11 | -0.17 (-2.05%) | 3,786,340 |
7 Dec 2023 | CNY | 8.29 | 8.38 | 8.22 | 8.28 | 8.28 | -0.06 (-0.72%) | 3,545,852 |
6 Dec 2023 | CNY | 8.2 | 8.38 | 8.19 | 8.34 | 8.34 | +0.11 (+1.34%) | 4,050,820 |
5 Dec 2023 | CNY | 8.22 | 8.33 | 8.19 | 8.23 | 8.23 | +0.01 (+0.12%) | 4,090,501 |
4 Dec 2023 | CNY | 8.3 | 8.32 | 8.21 | 8.22 | 8.22 | -0.07 (-0.84%) | 3,543,300 |
1 Dec 2023 | CNY | 8.36 | 8.4 | 8.27 | 8.29 | 8.29 | -0.06 (-0.72%) | 3,486,900 |
30 Nov 2023 | CNY | 8.34 | 8.39 | 8.25 | 8.35 | 8.35 | +0.01 (+0.12%) | 4,673,500 |
29 Nov 2023 | CNY | 8.35 | 8.4 | 8.3 | 8.34 | 8.34 | -0.01 (-0.12%) | 2,970,060 |
28 Nov 2023 | CNY | 8.28 | 8.38 | 8.25 | 8.35 | 8.35 | -0.01 (-0.12%) | 2,782,729 |
27 Nov 2023 | CNY | 8.3 | 8.39 | 8.3 | 8.36 | 8.36 | +0.02 (+0.24%) | 3,966,800 |
24 Nov 2023 | CNY | 8.32 | 8.36 | 8.28 | 8.34 | 8.34 | 0.0 (0.0%) | 3,899,051 |
23 Nov 2023 | CNY | 8.24 | 8.35 | 8.23 | 8.34 | 8.34 | +0.1 (+1.21%) | 3,115,200 |
22 Nov 2023 | CNY | 8.27 | 8.33 | 8.24 | 8.24 | 8.24 | -0.06 (-0.72%) | 3,030,500 |
21 Nov 2023 | CNY | 8.32 | 8.38 | 8.27 | 8.3 | 8.3 | +0.01 (+0.12%) | 5,111,753 |
20 Nov 2023 | CNY | 8.12 | 8.3 | 8.05 | 8.29 | 8.29 | +0.16 (+1.97%) | 6,710,300 |
17 Nov 2023 | CNY | 8.07 | 8.18 | 8.04 | 8.13 | 8.13 | +0.06 (+0.74%) | 4,537,500 |
16 Nov 2023 | CNY | 8.12 | 8.17 | 8.07 | 8.07 | 8.07 | -0.06 (-0.74%) | 3,806,600 |