Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 7.53 | 7.75 | 7.53 | 7.67 | 7.67 | +0.18 (+2.40%) | 7,720,900 |
8 Jan 2024 | CNY | 7.76 | 7.76 | 7.49 | 7.49 | 7.49 | -0.24 (-3.10%) | 6,943,400 |
5 Jan 2024 | CNY | 7.91 | 7.99 | 7.68 | 7.73 | 7.73 | -0.22 (-2.77%) | 7,626,100 |
4 Jan 2024 | CNY | 7.95 | 7.98 | 7.86 | 7.95 | 7.95 | -0.01 (-0.13%) | 5,267,900 |
3 Jan 2024 | CNY | 8.09 | 8.1 | 7.93 | 7.96 | 7.96 | -0.14 (-1.73%) | 8,500,770 |
2 Jan 2024 | CNY | 8.17 | 8.23 | 8.08 | 8.1 | 8.1 | -0.07 (-0.86%) | 7,948,970 |
29 Dec 2023 | CNY | 7.98 | 8.2 | 7.94 | 8.17 | 8.17 | +0.17 (+2.13%) | 13,891,500 |
28 Dec 2023 | CNY | 7.82 | 8.02 | 7.7 | 8 | 8 | +0.12 (+1.52%) | 11,297,080 |
27 Dec 2023 | CNY | 7.85 | 7.93 | 7.75 | 7.88 | 7.88 | +0.08 (+1.03%) | 7,281,060 |
26 Dec 2023 | CNY | 7.98 | 7.98 | 7.8 | 7.8 | 7.8 | -0.18 (-2.26%) | 7,247,950 |
25 Dec 2023 | CNY | 7.9 | 7.99 | 7.84 | 7.98 | 7.98 | +0.05 (+0.63%) | 8,448,200 |
22 Dec 2023 | CNY | 8.01 | 8.06 | 7.88 | 7.93 | 7.93 | -0.08 (-1.00%) | 10,463,110 |
21 Dec 2023 | CNY | 7.79 | 8.04 | 7.68 | 8.01 | 8.01 | +0.19 (+2.43%) | 13,115,130 |
20 Dec 2023 | CNY | 7.91 | 7.97 | 7.81 | 7.82 | 7.82 | -0.05 (-0.64%) | 8,334,200 |
19 Dec 2023 | CNY | 7.88 | 7.9 | 7.75 | 7.87 | 7.87 | -0.01 (-0.13%) | 9,040,100 |
18 Dec 2023 | CNY | 8.03 | 8.04 | 7.84 | 7.88 | 7.88 | -0.14 (-1.75%) | 11,701,100 |
15 Dec 2023 | CNY | 8.18 | 8.23 | 7.99 | 8.02 | 8.02 | -0.16 (-1.96%) | 15,357,610 |
14 Dec 2023 | CNY | 8.36 | 8.4 | 8.18 | 8.18 | 8.18 | -0.18 (-2.15%) | 14,295,190 |
13 Dec 2023 | CNY | 8.46 | 8.51 | 8.33 | 8.36 | 8.36 | -0.09 (-1.07%) | 16,709,500 |
12 Dec 2023 | CNY | 8.23 | 8.57 | 8.16 | 8.45 | 8.45 | +0.22 (+2.67%) | 29,055,230 |
11 Dec 2023 | CNY | 8.09 | 8.24 | 8.06 | 8.23 | 8.23 | +0.1 (+1.23%) | 17,193,150 |
8 Dec 2023 | CNY | 8.34 | 8.38 | 8.11 | 8.13 | 8.13 | -0.22 (-2.63%) | 17,502,240 |
7 Dec 2023 | CNY | 8.5 | 8.55 | 8.3 | 8.35 | 8.35 | -0.2 (-2.34%) | 20,299,030 |
6 Dec 2023 | CNY | 8.71 | 8.82 | 8.51 | 8.55 | 8.55 | -0.19 (-2.17%) | 28,933,570 |
5 Dec 2023 | CNY | 9.17 | 9.29 | 8.72 | 8.74 | 8.74 | -0.4 (-4.38%) | 32,047,400 |
4 Dec 2023 | CNY | 9.46 | 9.63 | 9.1 | 9.14 | 9.14 | +0.14 (+1.56%) | 38,197,870 |
1 Dec 2023 | CNY | 8.99 | 9.06 | 8.74 | 9 | 9 | -0.07 (-0.77%) | 27,022,920 |
30 Nov 2023 | CNY | 9.32 | 9.36 | 8.85 | 9.07 | 9.07 | -0.33 (-3.51%) | 40,751,900 |
29 Nov 2023 | CNY | 9.75 | 10.02 | 9.23 | 9.4 | 9.4 | -0.33 (-3.39%) | 42,435,160 |
28 Nov 2023 | CNY | 9.61 | 9.87 | 9.13 | 9.73 | 9.73 | -0.31 (-3.09%) | 53,889,020 |