Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | CNY | 7.75 | 7.79 | 7.4 | 7.45 | 7.45 | -0.28 (-3.62%) | 48,278,520 |
13 Dec 2023 | CNY | 7.93 | 7.96 | 7.73 | 7.73 | 7.73 | -0.31 (-3.86%) | 50,352,824 |
12 Dec 2023 | CNY | 7.7 | 8.17 | 7.67 | 8.04 | 8.04 | +0.22 (+2.81%) | 76,160,966 |
11 Dec 2023 | CNY | 7.66 | 8.11 | 7.66 | 7.82 | 7.82 | -0.69 (-8.11%) | 96,185,271 |
8 Dec 2023 | CNY | 9 | 9.45 | 8.51 | 8.51 | 8.51 | -0.94 (-9.95%) | 87,845,495 |
7 Dec 2023 | CNY | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | +0.86 (+10.01%) | 21,378,674 |
6 Dec 2023 | CNY | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | +0.78 (+9.99%) | 16,587,798 |
5 Dec 2023 | CNY | 7.09 | 7.81 | 7.08 | 7.81 | 7.81 | +0.71 (+10%) | 34,534,830 |
4 Dec 2023 | CNY | 7.08 | 7.16 | 7.01 | 7.1 | 7.1 | -0.07 (-0.98%) | 23,242,131 |
1 Dec 2023 | CNY | 7.3 | 7.77 | 7.14 | 7.17 | 7.17 | -0.08 (-1.10%) | 49,656,846 |
30 Nov 2023 | CNY | 7 | 7.28 | 6.97 | 7.25 | 7.25 | +0.22 (+3.13%) | 23,866,070 |
29 Nov 2023 | CNY | 7.04 | 7.08 | 7 | 7.03 | 7.03 | +0.01 (+0.14%) | 6,940,928 |
28 Nov 2023 | CNY | 6.98 | 7.08 | 6.98 | 7.02 | 7.02 | +0.01 (+0.14%) | 7,167,453 |
27 Nov 2023 | CNY | 6.9 | 7.05 | 6.88 | 7.01 | 7.01 | +0.08 (+1.15%) | 9,251,700 |
24 Nov 2023 | CNY | 7.04 | 7.04 | 6.91 | 6.93 | 6.93 | -0.11 (-1.56%) | 9,081,181 |
23 Nov 2023 | CNY | 6.95 | 7.05 | 6.91 | 7.04 | 7.04 | +0.06 (+0.86%) | 7,633,464 |
22 Nov 2023 | CNY | 7.1 | 7.12 | 6.97 | 6.98 | 6.98 | -0.1 (-1.41%) | 10,944,417 |
21 Nov 2023 | CNY | 7.12 | 7.18 | 7.05 | 7.08 | 7.08 | -0.06 (-0.84%) | 11,503,040 |
20 Nov 2023 | CNY | 7.14 | 7.16 | 7.08 | 7.14 | 7.14 | +0.01 (+0.14%) | 10,500,059 |
17 Nov 2023 | CNY | 7 | 7.17 | 6.98 | 7.13 | 7.13 | +0.11 (+1.57%) | 15,486,051 |
16 Nov 2023 | CNY | 7.13 | 7.14 | 7.02 | 7.02 | 7.02 | -0.1 (-1.40%) | 11,776,900 |
15 Nov 2023 | CNY | 7.07 | 7.15 | 7.04 | 7.12 | 7.12 | +0.04 (+0.56%) | 17,635,079 |
14 Nov 2023 | CNY | 7.1 | 7.15 | 7.03 | 7.08 | 7.08 | +0.04 (+0.57%) | 17,461,300 |
13 Nov 2023 | CNY | 7 | 7.05 | 6.96 | 7.04 | 7.04 | +0.05 (+0.72%) | 11,736,004 |
10 Nov 2023 | CNY | 7.07 | 7.09 | 6.92 | 6.99 | 6.99 | -0.08 (-1.13%) | 12,749,647 |
9 Nov 2023 | CNY | 7.09 | 7.12 | 6.97 | 7.07 | 7.07 | +0.02 (+0.28%) | 15,383,300 |
8 Nov 2023 | CNY | 7.09 | 7.13 | 6.95 | 7.05 | 7.05 | -0.04 (-0.56%) | 18,401,584 |
7 Nov 2023 | CNY | 7.04 | 7.13 | 6.94 | 7.09 | 7.09 | -0.01 (-0.14%) | 28,171,286 |
6 Nov 2023 | CNY | 6.82 | 7.38 | 6.8 | 7.1 | 7.1 | +0.3 (+4.41%) | 43,517,470 |
3 Nov 2023 | CNY | 6.75 | 6.85 | 6.73 | 6.8 | 6.8 | +0.05 (+0.74%) | 14,886,602 |