Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | CNY | 8.12 | 8.12 | 8.01 | 8.1 | 8.1 | -0.05 (-0.61%) | 12,740,600 |
3 Jan 2024 | CNY | 8.12 | 8.29 | 8.07 | 8.15 | 8.15 | +0.01 (+0.12%) | 20,923,195 |
2 Jan 2024 | CNY | 8.11 | 8.23 | 8.08 | 8.14 | 8.14 | +0.03 (+0.37%) | 17,480,065 |
29 Dec 2023 | CNY | 8.07 | 8.14 | 8.06 | 8.11 | 8.11 | -0.01 (-0.12%) | 19,880,871 |
28 Dec 2023 | CNY | 8.24 | 8.33 | 8.01 | 8.12 | 8.12 | +0.03 (+0.37%) | 28,450,326 |
27 Dec 2023 | CNY | 7.74 | 8.09 | 7.68 | 8.09 | 8.09 | +0.38 (+4.93%) | 30,024,270 |
26 Dec 2023 | CNY | 7.85 | 7.85 | 7.7 | 7.71 | 7.71 | -0.1 (-1.28%) | 11,626,490 |
25 Dec 2023 | CNY | 7.71 | 7.95 | 7.58 | 7.81 | 7.81 | -0.09 (-1.14%) | 27,615,075 |
22 Dec 2023 | CNY | 7.96 | 8 | 7.86 | 7.9 | 7.9 | -0.06 (-0.75%) | 15,068,200 |
21 Dec 2023 | CNY | 7.84 | 7.96 | 7.73 | 7.96 | 7.96 | +0.08 (+1.02%) | 21,685,880 |
20 Dec 2023 | CNY | 8.01 | 8.07 | 7.85 | 7.88 | 7.88 | -0.11 (-1.38%) | 20,048,884 |
19 Dec 2023 | CNY | 7.98 | 8.03 | 7.87 | 7.99 | 7.99 | +0.01 (+0.13%) | 20,871,933 |
18 Dec 2023 | CNY | 8.11 | 8.23 | 7.96 | 7.98 | 7.98 | -0.16 (-1.97%) | 27,355,590 |
15 Dec 2023 | CNY | 8.37 | 8.45 | 8.13 | 8.14 | 8.14 | -0.21 (-2.51%) | 33,278,418 |
14 Dec 2023 | CNY | 8.37 | 8.56 | 8.34 | 8.35 | 8.35 | -0.05 (-0.60%) | 48,138,973 |
13 Dec 2023 | CNY | 8 | 8.8 | 7.99 | 8.4 | 8.4 | +0.4 (+5%) | 93,619,321 |
12 Dec 2023 | CNY | 7.95 | 8.03 | 7.93 | 8 | 8 | +0.05 (+0.63%) | 14,556,903 |
11 Dec 2023 | CNY | 7.86 | 7.95 | 7.76 | 7.95 | 7.95 | +0.11 (+1.40%) | 17,006,471 |
8 Dec 2023 | CNY | 7.93 | 7.98 | 7.83 | 7.84 | 7.84 | -0.1 (-1.26%) | 19,208,727 |
7 Dec 2023 | CNY | 8.05 | 8.06 | 7.94 | 7.94 | 7.94 | -0.13 (-1.61%) | 21,369,900 |
6 Dec 2023 | CNY | 8 | 8.11 | 7.94 | 8.07 | 8.07 | +0.02 (+0.25%) | 19,496,770 |
5 Dec 2023 | CNY | 8.26 | 8.29 | 8.04 | 8.05 | 8.05 | -0.22 (-2.66%) | 26,458,142 |
4 Dec 2023 | CNY | 8.26 | 8.39 | 8.17 | 8.27 | 8.27 | +0.01 (+0.12%) | 24,199,693 |
1 Dec 2023 | CNY | 8.26 | 8.37 | 8.21 | 8.26 | 8.26 | -0.02 (-0.24%) | 17,024,448 |
30 Nov 2023 | CNY | 8.28 | 8.3 | 8.16 | 8.28 | 8.28 | +0.02 (+0.24%) | 17,587,800 |
29 Nov 2023 | CNY | 8.4 | 8.42 | 8.24 | 8.26 | 8.26 | -0.17 (-2.02%) | 18,896,300 |
28 Nov 2023 | CNY | 8.36 | 8.47 | 8.2 | 8.43 | 8.43 | +0.04 (+0.48%) | 27,461,068 |
27 Nov 2023 | CNY | 8.62 | 8.64 | 8.35 | 8.39 | 8.39 | -0.14 (-1.64%) | 37,005,651 |
24 Nov 2023 | CNY | 8.48 | 8.63 | 8.39 | 8.53 | 8.53 | +0.06 (+0.71%) | 47,346,642 |
23 Nov 2023 | CNY | 8.33 | 8.48 | 8.33 | 8.47 | 8.47 | +0.18 (+2.17%) | 31,900,029 |