Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | CNY | 7.24 | 7.36 | 7.23 | 7.32 | 7.32 | +0.05 (+0.69%) | 3,308,800 |
26 Dec 2023 | CNY | 7.35 | 7.4 | 7.23 | 7.27 | 7.27 | -0.04 (-0.55%) | 3,467,340 |
25 Dec 2023 | CNY | 7.39 | 7.41 | 7.25 | 7.31 | 7.31 | -0.05 (-0.68%) | 3,913,200 |
22 Dec 2023 | CNY | 7.45 | 7.45 | 7.34 | 7.36 | 7.36 | -0.07 (-0.94%) | 3,839,800 |
21 Dec 2023 | CNY | 7.49 | 7.49 | 7.27 | 7.43 | 7.43 | -0.02 (-0.27%) | 4,581,600 |
20 Dec 2023 | CNY | 7.49 | 7.56 | 7.44 | 7.45 | 7.45 | -0.04 (-0.53%) | 2,704,900 |
19 Dec 2023 | CNY | 7.46 | 7.51 | 7.35 | 7.49 | 7.49 | +0.01 (+0.13%) | 4,276,400 |
18 Dec 2023 | CNY | 7.58 | 7.58 | 7.45 | 7.48 | 7.48 | -0.11 (-1.45%) | 4,295,100 |
15 Dec 2023 | CNY | 7.61 | 7.67 | 7.54 | 7.59 | 7.59 | -0.02 (-0.26%) | 2,692,400 |
14 Dec 2023 | CNY | 7.55 | 7.7 | 7.55 | 7.61 | 7.61 | +0.09 (+1.20%) | 3,922,200 |
13 Dec 2023 | CNY | 7.58 | 7.6 | 7.48 | 7.52 | 7.52 | -0.04 (-0.53%) | 2,915,190 |
12 Dec 2023 | CNY | 7.56 | 7.61 | 7.44 | 7.56 | 7.56 | +0.02 (+0.27%) | 3,711,650 |
11 Dec 2023 | CNY | 7.57 | 7.58 | 7.36 | 7.54 | 7.54 | +0.03 (+0.40%) | 6,187,900 |
8 Dec 2023 | CNY | 7.7 | 7.71 | 7.47 | 7.51 | 7.51 | -0.16 (-2.09%) | 5,485,950 |
7 Dec 2023 | CNY | 7.77 | 7.78 | 7.63 | 7.67 | 7.67 | -0.08 (-1.03%) | 4,053,000 |
6 Dec 2023 | CNY | 7.66 | 7.81 | 7.64 | 7.75 | 7.75 | +0.1 (+1.31%) | 4,739,300 |
5 Dec 2023 | CNY | 7.78 | 7.79 | 7.65 | 7.65 | 7.65 | -0.1 (-1.29%) | 5,197,200 |
4 Dec 2023 | CNY | 7.75 | 7.79 | 7.69 | 7.75 | 7.75 | 0.0 (0.0%) | 4,357,700 |
1 Dec 2023 | CNY | 7.76 | 7.82 | 7.72 | 7.75 | 7.75 | -0.01 (-0.13%) | 3,166,700 |
30 Nov 2023 | CNY | 7.79 | 7.82 | 7.67 | 7.76 | 7.76 | -0.03 (-0.39%) | 4,202,500 |
29 Nov 2023 | CNY | 7.86 | 7.9 | 7.77 | 7.79 | 7.79 | -0.04 (-0.51%) | 3,939,500 |
28 Nov 2023 | CNY | 7.86 | 7.89 | 7.79 | 7.83 | 7.83 | -0.02 (-0.25%) | 2,995,400 |
27 Nov 2023 | CNY | 7.8 | 7.89 | 7.76 | 7.85 | 7.85 | +0.06 (+0.77%) | 5,069,700 |
24 Nov 2023 | CNY | 7.86 | 7.86 | 7.75 | 7.79 | 7.79 | -0.05 (-0.64%) | 2,587,710 |
23 Nov 2023 | CNY | 7.82 | 7.86 | 7.78 | 7.84 | 7.84 | +0.03 (+0.38%) | 2,515,530 |
22 Nov 2023 | CNY | 7.84 | 7.9 | 7.81 | 7.81 | 7.81 | -0.02 (-0.26%) | 2,928,500 |
21 Nov 2023 | CNY | 7.87 | 7.91 | 7.83 | 7.83 | 7.83 | -0.04 (-0.51%) | 3,420,100 |
20 Nov 2023 | CNY | 7.87 | 7.87 | 7.75 | 7.87 | 7.87 | +0.04 (+0.51%) | 4,139,700 |
17 Nov 2023 | CNY | 7.76 | 7.84 | 7.74 | 7.83 | 7.83 | +0.08 (+1.03%) | 2,964,650 |
16 Nov 2023 | CNY | 7.77 | 7.81 | 7.72 | 7.75 | 7.75 | -0.05 (-0.64%) | 3,039,940 |