Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 7.18 | 7.26 | 7.1 | 7.22 | 7.22 | +0.04 (+0.56%) | 7,099,950 |
8 Jan 2024 | CNY | 7.3 | 7.31 | 7.16 | 7.18 | 7.18 | -0.12 (-1.64%) | 6,346,800 |
5 Jan 2024 | CNY | 7.42 | 7.48 | 7.24 | 7.3 | 7.3 | -0.16 (-2.14%) | 9,703,900 |
4 Jan 2024 | CNY | 7.44 | 7.51 | 7.4 | 7.46 | 7.46 | -0.01 (-0.13%) | 6,655,900 |
3 Jan 2024 | CNY | 7.54 | 7.55 | 7.37 | 7.47 | 7.47 | -0.06 (-0.80%) | 11,637,900 |
2 Jan 2024 | CNY | 7.52 | 7.68 | 7.45 | 7.53 | 7.53 | +0.04 (+0.53%) | 16,762,200 |
29 Dec 2023 | CNY | 7.39 | 7.51 | 7.35 | 7.49 | 7.49 | +0.09 (+1.22%) | 13,639,140 |
28 Dec 2023 | CNY | 7.33 | 7.46 | 7.23 | 7.4 | 7.4 | +0.05 (+0.68%) | 10,620,500 |
27 Dec 2023 | CNY | 7.2 | 7.37 | 7.18 | 7.35 | 7.35 | +0.19 (+2.65%) | 8,377,200 |
26 Dec 2023 | CNY | 7.34 | 7.36 | 7.14 | 7.16 | 7.16 | -0.19 (-2.59%) | 6,305,300 |
25 Dec 2023 | CNY | 7.27 | 7.41 | 7.27 | 7.35 | 7.35 | +0.05 (+0.68%) | 6,992,400 |
22 Dec 2023 | CNY | 7.3 | 7.4 | 7.27 | 7.3 | 7.3 | -0.04 (-0.54%) | 8,154,300 |
21 Dec 2023 | CNY | 7.25 | 7.4 | 7.18 | 7.34 | 7.34 | +0.09 (+1.24%) | 9,349,150 |
20 Dec 2023 | CNY | 7.47 | 7.51 | 7.25 | 7.25 | 7.25 | -0.23 (-3.07%) | 11,834,900 |
19 Dec 2023 | CNY | 7.42 | 7.52 | 7.41 | 7.48 | 7.48 | +0.04 (+0.54%) | 6,549,920 |
18 Dec 2023 | CNY | 7.53 | 7.58 | 7.42 | 7.44 | 7.44 | -0.13 (-1.72%) | 9,487,400 |
15 Dec 2023 | CNY | 7.55 | 7.64 | 7.5 | 7.57 | 7.57 | -0.04 (-0.53%) | 9,488,000 |
14 Dec 2023 | CNY | 7.6 | 7.7 | 7.58 | 7.61 | 7.61 | +0.05 (+0.66%) | 11,561,800 |
13 Dec 2023 | CNY | 7.58 | 7.72 | 7.56 | 7.56 | 7.56 | -0.06 (-0.79%) | 10,313,620 |
12 Dec 2023 | CNY | 7.55 | 7.64 | 7.54 | 7.62 | 7.62 | +0.04 (+0.53%) | 8,531,260 |
11 Dec 2023 | CNY | 7.5 | 7.59 | 7.42 | 7.58 | 7.58 | +0.07 (+0.93%) | 10,922,530 |
8 Dec 2023 | CNY | 7.78 | 7.92 | 7.51 | 7.51 | 7.51 | -0.1 (-1.31%) | 16,025,900 |
7 Dec 2023 | CNY | 7.7 | 7.7 | 7.5 | 7.61 | 7.61 | +0.03 (+0.40%) | 12,297,010 |
6 Dec 2023 | CNY | 7.7 | 7.74 | 7.56 | 7.58 | 7.58 | -0.12 (-1.56%) | 15,650,210 |
5 Dec 2023 | CNY | 7.9 | 7.93 | 7.69 | 7.7 | 7.7 | -0.23 (-2.90%) | 17,791,560 |
4 Dec 2023 | CNY | 8.03 | 8.08 | 7.92 | 7.93 | 7.93 | -0.1 (-1.25%) | 14,945,600 |
1 Dec 2023 | CNY | 7.99 | 8.08 | 7.91 | 8.03 | 8.03 | +0.06 (+0.75%) | 14,855,830 |
30 Nov 2023 | CNY | 8.18 | 8.18 | 7.86 | 7.97 | 7.97 | -0.2 (-2.45%) | 29,609,960 |
29 Nov 2023 | CNY | 8.32 | 8.33 | 8.16 | 8.17 | 8.17 | -0.15 (-1.80%) | 24,248,600 |
28 Nov 2023 | CNY | 8.17 | 8.39 | 8.12 | 8.32 | 8.32 | +0.13 (+1.59%) | 37,392,930 |