Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 7.08 | 7.2 | 7.04 | 7.1 | 7.1 | +0.05 (+0.71%) | 5,191,840 |
8 Jan 2024 | CNY | 7.18 | 7.19 | 7.04 | 7.05 | 7.05 | -0.12 (-1.67%) | 4,738,090 |
5 Jan 2024 | CNY | 7.31 | 7.38 | 7.15 | 7.17 | 7.17 | -0.18 (-2.45%) | 6,783,350 |
4 Jan 2024 | CNY | 7.3 | 7.35 | 7.27 | 7.35 | 7.35 | +0.03 (+0.41%) | 5,734,660 |
3 Jan 2024 | CNY | 7.3 | 7.38 | 7.25 | 7.32 | 7.32 | +0.02 (+0.27%) | 7,050,950 |
2 Jan 2024 | CNY | 7.25 | 7.36 | 7.24 | 7.3 | 7.3 | +0.04 (+0.55%) | 7,064,600 |
29 Dec 2023 | CNY | 7.12 | 7.26 | 7.12 | 7.26 | 7.26 | +0.13 (+1.82%) | 6,274,430 |
28 Dec 2023 | CNY | 6.88 | 7.17 | 6.86 | 7.13 | 7.13 | +0.23 (+3.33%) | 9,464,840 |
27 Dec 2023 | CNY | 6.87 | 6.92 | 6.8 | 6.9 | 6.9 | +0.06 (+0.88%) | 4,912,000 |
26 Dec 2023 | CNY | 7 | 7 | 6.8 | 6.84 | 6.84 | -0.11 (-1.58%) | 6,963,940 |
25 Dec 2023 | CNY | 7.04 | 7.07 | 6.9 | 6.95 | 6.95 | -0.11 (-1.56%) | 6,315,510 |
22 Dec 2023 | CNY | 7.14 | 7.19 | 7 | 7.06 | 7.06 | -0.08 (-1.12%) | 5,194,590 |
21 Dec 2023 | CNY | 7.02 | 7.16 | 6.94 | 7.14 | 7.14 | +0.09 (+1.28%) | 6,883,130 |
20 Dec 2023 | CNY | 7.18 | 7.18 | 7.05 | 7.05 | 7.05 | -0.13 (-1.81%) | 6,010,720 |
19 Dec 2023 | CNY | 7.12 | 7.2 | 7.12 | 7.18 | 7.18 | +0.06 (+0.84%) | 5,503,100 |
18 Dec 2023 | CNY | 7.26 | 7.32 | 7.12 | 7.12 | 7.12 | -0.16 (-2.20%) | 9,079,370 |
15 Dec 2023 | CNY | 7.29 | 7.35 | 7.24 | 7.28 | 7.28 | -0.02 (-0.27%) | 5,838,900 |
14 Dec 2023 | CNY | 7.33 | 7.42 | 7.28 | 7.3 | 7.3 | -0.01 (-0.14%) | 5,895,550 |
13 Dec 2023 | CNY | 7.34 | 7.4 | 7.25 | 7.31 | 7.31 | -0.03 (-0.41%) | 8,414,400 |
12 Dec 2023 | CNY | 7.3 | 7.35 | 7.27 | 7.34 | 7.34 | +0.06 (+0.82%) | 7,174,070 |
11 Dec 2023 | CNY | 7.29 | 7.33 | 7.19 | 7.28 | 7.28 | -0.01 (-0.14%) | 9,799,770 |
8 Dec 2023 | CNY | 7.4 | 7.52 | 7.28 | 7.29 | 7.29 | -0.1 (-1.35%) | 12,891,690 |
7 Dec 2023 | CNY | 7.4 | 7.48 | 7.35 | 7.39 | 7.39 | -0.03 (-0.40%) | 8,438,870 |
6 Dec 2023 | CNY | 7.41 | 7.54 | 7.39 | 7.42 | 7.42 | +0.02 (+0.27%) | 8,069,500 |
5 Dec 2023 | CNY | 7.61 | 7.66 | 7.4 | 7.4 | 7.4 | -0.26 (-3.39%) | 11,104,680 |
4 Dec 2023 | CNY | 7.61 | 7.7 | 7.55 | 7.66 | 7.66 | +0.05 (+0.66%) | 8,568,400 |
1 Dec 2023 | CNY | 7.63 | 7.65 | 7.55 | 7.61 | 7.61 | +0.02 (+0.26%) | 7,793,550 |
30 Nov 2023 | CNY | 7.73 | 7.77 | 7.51 | 7.59 | 7.59 | -0.18 (-2.32%) | 11,548,790 |
29 Nov 2023 | CNY | 7.82 | 7.98 | 7.71 | 7.77 | 7.77 | +0.03 (+0.39%) | 14,230,760 |
28 Nov 2023 | CNY | 7.65 | 7.77 | 7.63 | 7.74 | 7.74 | +0.08 (+1.04%) | 9,879,110 |