Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 7.52 | 7.53 | 7.38 | 7.45 | 7.45 | -0.07 (-0.93%) | 10,924,080 |
28 Dec 2023 | CNY | 7.38 | 7.58 | 7.3 | 7.52 | 7.52 | +0.14 (+1.90%) | 7,588,138 |
27 Dec 2023 | CNY | 7.29 | 7.45 | 7.27 | 7.38 | 7.38 | +0.07 (+0.96%) | 5,838,138 |
26 Dec 2023 | CNY | 7.48 | 7.49 | 7.29 | 7.31 | 7.31 | -0.18 (-2.40%) | 5,127,600 |
25 Dec 2023 | CNY | 7.34 | 7.51 | 7.34 | 7.49 | 7.49 | +0.12 (+1.63%) | 5,757,900 |
22 Dec 2023 | CNY | 7.36 | 7.51 | 7.27 | 7.37 | 7.37 | 0.0 (0.0%) | 8,044,728 |
21 Dec 2023 | CNY | 7.3 | 7.42 | 7.17 | 7.37 | 7.37 | +0.05 (+0.68%) | 6,758,236 |
20 Dec 2023 | CNY | 7.59 | 7.6 | 7.3 | 7.32 | 7.32 | -0.27 (-3.56%) | 8,883,095 |
19 Dec 2023 | CNY | 7.77 | 7.77 | 7.53 | 7.59 | 7.59 | -0.17 (-2.19%) | 8,438,469 |
18 Dec 2023 | CNY | 7.78 | 7.88 | 7.67 | 7.76 | 7.76 | -0.05 (-0.64%) | 8,763,374 |
15 Dec 2023 | CNY | 7.9 | 7.95 | 7.79 | 7.81 | 7.81 | -0.06 (-0.76%) | 5,719,100 |
14 Dec 2023 | CNY | 8 | 8.04 | 7.85 | 7.87 | 7.87 | -0.13 (-1.63%) | 7,000,297 |
13 Dec 2023 | CNY | 7.98 | 8.15 | 7.9 | 8 | 8 | +0.06 (+0.76%) | 8,943,500 |
12 Dec 2023 | CNY | 7.97 | 7.97 | 7.88 | 7.94 | 7.94 | +0.02 (+0.25%) | 4,590,700 |
11 Dec 2023 | CNY | 7.8 | 7.96 | 7.72 | 7.92 | 7.92 | +0.11 (+1.41%) | 8,111,661 |
8 Dec 2023 | CNY | 7.95 | 8.02 | 7.8 | 7.81 | 7.81 | -0.14 (-1.76%) | 9,691,639 |
7 Dec 2023 | CNY | 8 | 8.04 | 7.9 | 7.95 | 7.95 | -0.08 (-1.00%) | 8,352,175 |
6 Dec 2023 | CNY | 8 | 8.18 | 8 | 8.03 | 8.03 | +0.03 (+0.38%) | 8,348,361 |
5 Dec 2023 | CNY | 8.15 | 8.16 | 8 | 8 | 8 | -0.16 (-1.96%) | 7,297,082 |
4 Dec 2023 | CNY | 8.27 | 8.3 | 8.15 | 8.16 | 8.16 | -0.09 (-1.09%) | 7,479,200 |
1 Dec 2023 | CNY | 8.36 | 8.37 | 8.15 | 8.25 | 8.25 | -0.12 (-1.43%) | 8,919,700 |
30 Nov 2023 | CNY | 8.51 | 8.55 | 8.28 | 8.37 | 8.37 | -0.18 (-2.11%) | 9,698,149 |
29 Nov 2023 | CNY | 8.45 | 8.59 | 8.42 | 8.55 | 8.55 | +0.1 (+1.18%) | 11,367,796 |
28 Nov 2023 | CNY | 8.3 | 8.47 | 8.23 | 8.45 | 8.45 | +0.15 (+1.81%) | 8,200,625 |
27 Nov 2023 | CNY | 8.26 | 8.34 | 8.2 | 8.3 | 8.3 | +0.05 (+0.61%) | 6,447,600 |
24 Nov 2023 | CNY | 8.4 | 8.41 | 8.23 | 8.25 | 8.25 | -0.17 (-2.02%) | 6,577,777 |
23 Nov 2023 | CNY | 8.28 | 8.44 | 8.24 | 8.42 | 8.42 | +0.15 (+1.81%) | 7,179,547 |
22 Nov 2023 | CNY | 8.45 | 8.46 | 8.26 | 8.27 | 8.27 | -0.19 (-2.25%) | 7,232,051 |
21 Nov 2023 | CNY | 8.6 | 8.62 | 8.43 | 8.46 | 8.46 | -0.16 (-1.86%) | 9,726,906 |
20 Nov 2023 | CNY | 8.48 | 8.66 | 8.35 | 8.62 | 8.62 | +0.17 (+2.01%) | 13,405,806 |