Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 7.52 | 7.57 | 7.47 | 7.53 | 7.53 | +0.02 (+0.27%) | 6,528,300 |
29 Dec 2023 | CNY | 7.41 | 7.53 | 7.35 | 7.51 | 7.51 | +0.1 (+1.35%) | 7,957,200 |
28 Dec 2023 | CNY | 7.22 | 7.46 | 7.15 | 7.41 | 7.41 | +0.16 (+2.21%) | 8,874,266 |
27 Dec 2023 | CNY | 7.26 | 7.29 | 7.21 | 7.25 | 7.25 | +0.01 (+0.14%) | 3,964,596 |
26 Dec 2023 | CNY | 7.37 | 7.38 | 7.18 | 7.24 | 7.24 | -0.14 (-1.90%) | 5,867,300 |
25 Dec 2023 | CNY | 7.27 | 7.39 | 7.16 | 7.38 | 7.38 | +0.09 (+1.23%) | 8,694,800 |
22 Dec 2023 | CNY | 7.4 | 7.44 | 7.26 | 7.29 | 7.29 | -0.1 (-1.35%) | 7,271,114 |
21 Dec 2023 | CNY | 7.36 | 7.43 | 7.27 | 7.39 | 7.39 | 0.0 (0.0%) | 7,732,150 |
20 Dec 2023 | CNY | 7.45 | 7.54 | 7.39 | 7.39 | 7.39 | -0.09 (-1.20%) | 5,617,000 |
19 Dec 2023 | CNY | 7.5 | 7.53 | 7.41 | 7.48 | 7.48 | -0.05 (-0.66%) | 5,628,897 |
18 Dec 2023 | CNY | 7.64 | 7.68 | 7.5 | 7.53 | 7.53 | -0.11 (-1.44%) | 8,217,646 |
15 Dec 2023 | CNY | 7.71 | 7.77 | 7.58 | 7.64 | 7.64 | -0.08 (-1.04%) | 7,535,801 |
14 Dec 2023 | CNY | 7.8 | 7.87 | 7.72 | 7.72 | 7.72 | -0.08 (-1.03%) | 6,357,800 |
13 Dec 2023 | CNY | 7.74 | 7.92 | 7.64 | 7.8 | 7.8 | +0.04 (+0.52%) | 9,605,059 |
12 Dec 2023 | CNY | 7.78 | 7.83 | 7.72 | 7.76 | 7.76 | -0.03 (-0.39%) | 6,566,750 |
11 Dec 2023 | CNY | 7.7 | 7.81 | 7.6 | 7.79 | 7.79 | +0.08 (+1.04%) | 8,788,400 |
8 Dec 2023 | CNY | 7.96 | 8 | 7.71 | 7.71 | 7.71 | -0.23 (-2.90%) | 16,708,400 |
7 Dec 2023 | CNY | 8.1 | 8.14 | 7.93 | 7.94 | 7.94 | -0.17 (-2.10%) | 14,296,420 |
6 Dec 2023 | CNY | 8 | 8.27 | 7.99 | 8.11 | 8.11 | +0.08 (+1.00%) | 14,305,394 |
5 Dec 2023 | CNY | 8.27 | 8.27 | 8.02 | 8.03 | 8.03 | -0.21 (-2.55%) | 13,727,011 |
4 Dec 2023 | CNY | 8.41 | 8.57 | 8.23 | 8.24 | 8.24 | +0.03 (+0.37%) | 19,497,707 |
1 Dec 2023 | CNY | 8.29 | 8.33 | 8.08 | 8.21 | 8.21 | -0.13 (-1.56%) | 15,153,079 |
30 Nov 2023 | CNY | 8.33 | 8.5 | 8.28 | 8.34 | 8.34 | -0.05 (-0.60%) | 24,525,950 |
29 Nov 2023 | CNY | 8.52 | 8.54 | 8.33 | 8.39 | 8.39 | -0.05 (-0.59%) | 17,128,215 |
28 Nov 2023 | CNY | 8.2 | 8.46 | 8.12 | 8.44 | 8.44 | +0.22 (+2.68%) | 21,167,407 |
27 Nov 2023 | CNY | 8.13 | 8.26 | 8.06 | 8.22 | 8.22 | +0.09 (+1.11%) | 15,764,817 |
24 Nov 2023 | CNY | 8.3 | 8.31 | 8.07 | 8.13 | 8.13 | -0.17 (-2.05%) | 13,159,447 |
23 Nov 2023 | CNY | 8.06 | 8.4 | 8.06 | 8.3 | 8.3 | +0.22 (+2.72%) | 17,315,500 |
22 Nov 2023 | CNY | 8.15 | 8.28 | 8.07 | 8.08 | 8.08 | -0.17 (-2.06%) | 17,410,742 |
21 Nov 2023 | CNY | 8.33 | 8.43 | 8.22 | 8.25 | 8.25 | -0.13 (-1.55%) | 17,764,427 |