Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | CNY | 7.98 | 8.02 | 7.9 | 7.91 | 7.91 | -0.04 (-0.50%) | 5,592,279 |
13 Dec 2023 | CNY | 7.98 | 8.05 | 7.94 | 7.95 | 7.95 | -0.05 (-0.63%) | 8,385,900 |
12 Dec 2023 | CNY | 7.91 | 8 | 7.86 | 8 | 8 | +0.14 (+1.78%) | 11,541,478 |
11 Dec 2023 | CNY | 7.82 | 7.88 | 7.69 | 7.86 | 7.86 | -0.02 (-0.25%) | 11,298,028 |
8 Dec 2023 | CNY | 7.87 | 8 | 7.82 | 7.88 | 7.88 | +0.03 (+0.38%) | 11,341,700 |
7 Dec 2023 | CNY | 7.79 | 7.92 | 7.74 | 7.85 | 7.85 | +0.02 (+0.26%) | 12,892,400 |
6 Dec 2023 | CNY | 7.88 | 7.97 | 7.76 | 7.83 | 7.83 | -0.03 (-0.38%) | 19,324,328 |
5 Dec 2023 | CNY | 7.96 | 8.6 | 7.79 | 7.86 | 7.86 | -0.09 (-1.13%) | 22,016,122 |
4 Dec 2023 | CNY | 7.94 | 7.98 | 7.88 | 7.95 | 7.95 | +0.04 (+0.51%) | 4,607,600 |
1 Dec 2023 | CNY | 7.82 | 7.92 | 7.76 | 7.91 | 7.91 | +0.09 (+1.15%) | 4,315,500 |
30 Nov 2023 | CNY | 7.91 | 7.92 | 7.73 | 7.82 | 7.82 | -0.07 (-0.89%) | 4,717,400 |
29 Nov 2023 | CNY | 7.91 | 7.92 | 7.85 | 7.89 | 7.89 | 0.0 (0.0%) | 3,600,500 |
28 Nov 2023 | CNY | 7.86 | 7.95 | 7.83 | 7.89 | 7.89 | +0.01 (+0.13%) | 3,553,824 |
27 Nov 2023 | CNY | 7.85 | 7.95 | 7.8 | 7.88 | 7.88 | +0.03 (+0.38%) | 4,804,952 |
24 Nov 2023 | CNY | 7.99 | 7.99 | 7.81 | 7.85 | 7.85 | -0.12 (-1.51%) | 3,187,400 |
23 Nov 2023 | CNY | 7.86 | 7.98 | 7.84 | 7.97 | 7.97 | +0.09 (+1.14%) | 3,134,043 |
22 Nov 2023 | CNY | 7.89 | 7.99 | 7.87 | 7.88 | 7.88 | -0.04 (-0.51%) | 3,943,646 |
21 Nov 2023 | CNY | 8.03 | 8.03 | 7.9 | 7.92 | 7.92 | -0.06 (-0.75%) | 3,860,385 |
20 Nov 2023 | CNY | 7.97 | 8.03 | 7.93 | 7.98 | 7.98 | 0.0 (0.0%) | 4,849,100 |
17 Nov 2023 | CNY | 7.92 | 7.98 | 7.88 | 7.98 | 7.98 | +0.06 (+0.76%) | 3,742,600 |
16 Nov 2023 | CNY | 7.91 | 7.99 | 7.89 | 7.92 | 7.92 | +0.03 (+0.38%) | 5,981,983 |
15 Nov 2023 | CNY | 7.96 | 7.99 | 7.88 | 7.89 | 7.89 | -0.05 (-0.63%) | 6,008,200 |
14 Nov 2023 | CNY | 7.85 | 7.98 | 7.83 | 7.94 | 7.94 | +0.09 (+1.15%) | 6,083,172 |
13 Nov 2023 | CNY | 7.73 | 7.86 | 7.7 | 7.85 | 7.85 | +0.12 (+1.55%) | 5,338,400 |
10 Nov 2023 | CNY | 7.74 | 7.79 | 7.69 | 7.73 | 7.73 | 0.0 (0.0%) | 4,340,628 |
9 Nov 2023 | CNY | 7.76 | 7.82 | 7.64 | 7.73 | 7.73 | -0.04 (-0.51%) | 6,003,307 |
8 Nov 2023 | CNY | 7.76 | 7.81 | 7.72 | 7.77 | 7.77 | +0.04 (+0.52%) | 5,332,107 |
7 Nov 2023 | CNY | 7.66 | 7.74 | 7.62 | 7.73 | 7.73 | +0.06 (+0.78%) | 4,470,882 |
6 Nov 2023 | CNY | 7.56 | 7.7 | 7.56 | 7.67 | 7.67 | +0.13 (+1.72%) | 6,055,200 |
3 Nov 2023 | CNY | 7.37 | 7.57 | 7.36 | 7.54 | 7.54 | +0.17 (+2.31%) | 5,167,230 |