Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2024 | CNY | 7.11 | 7.18 | 7.03 | 7.08 | 7.08 | -0.06 (-0.84%) | 13,273,300 |
25 Jan 2024 | CNY | 6.85 | 7.34 | 6.7 | 7.14 | 7.14 | +0.31 (+4.54%) | 22,019,489 |
24 Jan 2024 | CNY | 6.92 | 6.98 | 6.56 | 6.83 | 6.83 | -0.07 (-1.01%) | 17,198,858 |
23 Jan 2024 | CNY | 6.86 | 7.03 | 6.61 | 6.9 | 6.9 | -0.06 (-0.86%) | 14,192,220 |
22 Jan 2024 | CNY | 7.52 | 7.54 | 6.8 | 6.96 | 6.96 | -0.6 (-7.94%) | 21,402,800 |
19 Jan 2024 | CNY | 7.8 | 7.84 | 7.56 | 7.56 | 7.56 | -0.25 (-3.20%) | 11,236,400 |
18 Jan 2024 | CNY | 7.71 | 7.82 | 7.6 | 7.81 | 7.81 | -0.01 (-0.13%) | 14,787,400 |
17 Jan 2024 | CNY | 8.06 | 8.16 | 7.82 | 7.82 | 7.82 | -0.35 (-4.28%) | 19,396,500 |
16 Jan 2024 | CNY | 8.23 | 8.28 | 8.02 | 8.17 | 8.17 | -0.03 (-0.37%) | 16,053,900 |
15 Jan 2024 | CNY | 8.35 | 8.42 | 8.2 | 8.2 | 8.2 | -0.2 (-2.38%) | 14,886,904 |
12 Jan 2024 | CNY | 8.37 | 8.69 | 8.35 | 8.4 | 8.4 | -0.07 (-0.83%) | 33,060,900 |
11 Jan 2024 | CNY | 8.05 | 8.72 | 8.05 | 8.47 | 8.47 | +0.38 (+4.70%) | 31,741,000 |
10 Jan 2024 | CNY | 8.2 | 8.31 | 7.94 | 8.09 | 8.09 | -0.18 (-2.18%) | 17,286,700 |
9 Jan 2024 | CNY | 8.11 | 8.36 | 8.09 | 8.27 | 8.27 | +0.09 (+1.10%) | 19,394,500 |
8 Jan 2024 | CNY | 8.13 | 8.31 | 8.02 | 8.18 | 8.18 | +0.06 (+0.74%) | 17,178,800 |
5 Jan 2024 | CNY | 8.25 | 8.37 | 8.09 | 8.12 | 8.12 | -0.14 (-1.69%) | 15,990,400 |
4 Jan 2024 | CNY | 8.45 | 8.47 | 8.25 | 8.26 | 8.26 | -0.24 (-2.82%) | 17,507,600 |
3 Jan 2024 | CNY | 8.61 | 8.69 | 8.4 | 8.5 | 8.5 | -0.15 (-1.73%) | 24,326,000 |
2 Jan 2024 | CNY | 8.71 | 8.85 | 8.59 | 8.65 | 8.65 | -0.13 (-1.48%) | 26,088,900 |
29 Dec 2023 | CNY | 8.72 | 8.81 | 8.66 | 8.78 | 8.78 | -0.01 (-0.11%) | 36,142,900 |
28 Dec 2023 | CNY | 8.4 | 8.92 | 8.31 | 8.79 | 8.79 | +0.33 (+3.90%) | 51,613,000 |
27 Dec 2023 | CNY | 8.6 | 8.6 | 8.32 | 8.46 | 8.46 | -0.19 (-2.20%) | 26,721,800 |
26 Dec 2023 | CNY | 8.37 | 8.77 | 8.29 | 8.65 | 8.65 | +0.13 (+1.53%) | 42,022,422 |
25 Dec 2023 | CNY | 8.24 | 8.8 | 8.18 | 8.52 | 8.52 | +0.5 (+6.23%) | 39,909,633 |
22 Dec 2023 | CNY | 8.07 | 8.14 | 7.96 | 8.02 | 8.02 | -0.05 (-0.62%) | 14,056,032 |
21 Dec 2023 | CNY | 7.92 | 8.08 | 7.82 | 8.07 | 8.07 | +0.13 (+1.64%) | 14,646,272 |
20 Dec 2023 | CNY | 8.02 | 8.06 | 7.94 | 7.94 | 7.94 | -0.09 (-1.12%) | 10,275,932 |
19 Dec 2023 | CNY | 8.03 | 8.14 | 7.96 | 8.03 | 8.03 | -0.06 (-0.74%) | 11,972,131 |
18 Dec 2023 | CNY | 8.29 | 8.29 | 8.06 | 8.09 | 8.09 | -0.24 (-2.88%) | 14,640,300 |
15 Dec 2023 | CNY | 8.29 | 8.37 | 8.24 | 8.33 | 8.33 | +0.09 (+1.09%) | 12,938,200 |