Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | CNY | 7.87 | 8.17 | 7.87 | 8.02 | 8.02 | +0.15 (+1.91%) | 6,575,304 |
13 Dec 2023 | CNY | 7.81 | 7.94 | 7.72 | 7.87 | 7.87 | +0.05 (+0.64%) | 3,920,700 |
12 Dec 2023 | CNY | 7.79 | 7.85 | 7.66 | 7.82 | 7.82 | +0.05 (+0.64%) | 4,591,600 |
11 Dec 2023 | CNY | 7.59 | 7.88 | 7.5 | 7.77 | 7.77 | +0.12 (+1.57%) | 8,061,152 |
8 Dec 2023 | CNY | 8.02 | 8.07 | 7.61 | 7.65 | 7.65 | -0.37 (-4.61%) | 7,730,547 |
7 Dec 2023 | CNY | 7.99 | 8.15 | 7.98 | 8.02 | 8.02 | +0.02 (+0.25%) | 6,433,800 |
6 Dec 2023 | CNY | 7.93 | 8.04 | 7.87 | 8 | 8 | +0.05 (+0.63%) | 5,229,947 |
5 Dec 2023 | CNY | 8.15 | 8.15 | 7.94 | 7.95 | 7.95 | -0.31 (-3.75%) | 9,690,400 |
4 Dec 2023 | CNY | 7.91 | 8.32 | 7.9 | 8.26 | 8.26 | +0.4 (+5.09%) | 10,243,102 |
1 Dec 2023 | CNY | 7.85 | 7.94 | 7.8 | 7.86 | 7.86 | -0.04 (-0.51%) | 3,894,300 |
30 Nov 2023 | CNY | 7.93 | 8 | 7.79 | 7.9 | 7.9 | +0.01 (+0.13%) | 4,597,400 |
29 Nov 2023 | CNY | 7.9 | 7.99 | 7.88 | 7.89 | 7.89 | 0.0 (0.0%) | 3,190,100 |
28 Nov 2023 | CNY | 7.86 | 7.91 | 7.78 | 7.89 | 7.89 | +0.03 (+0.38%) | 2,466,800 |
27 Nov 2023 | CNY | 7.79 | 7.92 | 7.75 | 7.86 | 7.86 | +0.1 (+1.29%) | 4,020,702 |
24 Nov 2023 | CNY | 7.85 | 7.88 | 7.73 | 7.76 | 7.76 | -0.1 (-1.27%) | 3,015,000 |
23 Nov 2023 | CNY | 7.81 | 7.89 | 7.77 | 7.86 | 7.86 | +0.05 (+0.64%) | 3,477,600 |
22 Nov 2023 | CNY | 7.88 | 7.91 | 7.8 | 7.81 | 7.81 | -0.05 (-0.64%) | 3,378,644 |
21 Nov 2023 | CNY | 7.9 | 8.03 | 7.85 | 7.86 | 7.86 | -0.04 (-0.51%) | 4,547,002 |
20 Nov 2023 | CNY | 7.81 | 7.91 | 7.75 | 7.9 | 7.9 | +0.13 (+1.67%) | 5,179,633 |
17 Nov 2023 | CNY | 7.68 | 7.8 | 7.65 | 7.77 | 7.77 | +0.11 (+1.44%) | 4,714,250 |
16 Nov 2023 | CNY | 7.74 | 7.75 | 7.66 | 7.66 | 7.66 | -0.09 (-1.16%) | 3,176,482 |
15 Nov 2023 | CNY | 7.72 | 7.76 | 7.64 | 7.75 | 7.75 | +0.08 (+1.04%) | 4,402,755 |
14 Nov 2023 | CNY | 7.78 | 7.8 | 7.61 | 7.67 | 7.67 | -0.14 (-1.79%) | 4,570,600 |
13 Nov 2023 | CNY | 7.68 | 7.81 | 7.63 | 7.81 | 7.81 | +0.15 (+1.96%) | 5,165,600 |
10 Nov 2023 | CNY | 7.65 | 7.72 | 7.58 | 7.66 | 7.66 | +0.04 (+0.52%) | 5,001,900 |
9 Nov 2023 | CNY | 7.69 | 7.73 | 7.58 | 7.62 | 7.62 | -0.05 (-0.65%) | 8,685,976 |
8 Nov 2023 | CNY | 7.81 | 7.82 | 7.61 | 7.67 | 7.67 | -0.15 (-1.92%) | 6,508,350 |
7 Nov 2023 | CNY | 7.66 | 7.82 | 7.58 | 7.82 | 7.82 | +0.15 (+1.96%) | 6,151,600 |
6 Nov 2023 | CNY | 7.59 | 7.69 | 7.56 | 7.67 | 7.67 | +0.09 (+1.19%) | 5,534,800 |
3 Nov 2023 | CNY | 7.65 | 7.67 | 7.55 | 7.58 | 7.58 | -0.02 (-0.26%) | 5,078,652 |