Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 7.46 | 7.59 | 7.29 | 7.33 | 7.33 | -0.12 (-1.61%) | 19,452,730 |
8 Jan 2024 | CNY | 7.77 | 7.77 | 7.45 | 7.45 | 7.45 | -0.32 (-4.12%) | 20,073,500 |
5 Jan 2024 | CNY | 7.99 | 8.03 | 7.68 | 7.77 | 7.77 | -0.22 (-2.75%) | 18,102,250 |
4 Jan 2024 | CNY | 8.04 | 8.08 | 7.92 | 7.99 | 7.99 | -0.05 (-0.62%) | 11,874,000 |
3 Jan 2024 | CNY | 8.08 | 8.12 | 7.96 | 8.04 | 8.04 | -0.04 (-0.50%) | 14,237,780 |
2 Jan 2024 | CNY | 8.08 | 8.17 | 8.06 | 8.08 | 8.08 | -0.04 (-0.49%) | 16,306,500 |
29 Dec 2023 | CNY | 7.96 | 8.14 | 7.86 | 8.12 | 8.12 | +0.09 (+1.12%) | 24,908,170 |
28 Dec 2023 | CNY | 7.95 | 8.08 | 7.85 | 8.03 | 8.03 | +0.05 (+0.63%) | 23,306,020 |
27 Dec 2023 | CNY | 7.91 | 8 | 7.9 | 7.98 | 7.98 | +0.06 (+0.76%) | 11,704,510 |
26 Dec 2023 | CNY | 8.05 | 8.05 | 7.88 | 7.92 | 7.92 | -0.13 (-1.61%) | 13,512,090 |
25 Dec 2023 | CNY | 7.97 | 8.11 | 7.88 | 8.05 | 8.05 | +0.08 (+1.00%) | 15,417,320 |
22 Dec 2023 | CNY | 8.27 | 8.28 | 7.9 | 7.97 | 7.97 | -0.23 (-2.80%) | 24,850,920 |
21 Dec 2023 | CNY | 7.98 | 8.25 | 7.95 | 8.2 | 8.2 | +0.07 (+0.86%) | 22,150,220 |
20 Dec 2023 | CNY | 8.41 | 8.42 | 8.12 | 8.13 | 8.13 | -0.28 (-3.33%) | 28,710,670 |
19 Dec 2023 | CNY | 8.6 | 8.65 | 8.35 | 8.41 | 8.41 | -0.2 (-2.32%) | 31,251,640 |
18 Dec 2023 | CNY | 8.77 | 8.92 | 8.57 | 8.61 | 8.61 | -0.25 (-2.82%) | 28,329,000 |
15 Dec 2023 | CNY | 8.94 | 9 | 8.68 | 8.86 | 8.86 | -0.08 (-0.89%) | 31,657,450 |
14 Dec 2023 | CNY | 8.89 | 9.16 | 8.86 | 8.94 | 8.94 | +0.05 (+0.56%) | 38,625,990 |
13 Dec 2023 | CNY | 9.13 | 9.13 | 8.88 | 8.89 | 8.89 | -0.34 (-3.68%) | 53,027,030 |
12 Dec 2023 | CNY | 8.74 | 9.5 | 8.74 | 9.23 | 9.23 | +0.43 (+4.89%) | 88,364,500 |
11 Dec 2023 | CNY | 8.75 | 8.82 | 8.5 | 8.8 | 8.8 | -0.06 (-0.68%) | 38,111,120 |
8 Dec 2023 | CNY | 9.08 | 9.1 | 8.81 | 8.86 | 8.86 | -0.24 (-2.64%) | 47,155,390 |
7 Dec 2023 | CNY | 8.82 | 9.1 | 8.75 | 9.1 | 9.1 | +0.28 (+3.17%) | 58,211,530 |
6 Dec 2023 | CNY | 8.69 | 8.99 | 8.69 | 8.82 | 8.82 | +0.03 (+0.34%) | 41,952,130 |
5 Dec 2023 | CNY | 8.87 | 9.09 | 8.7 | 8.79 | 8.79 | -0.02 (-0.23%) | 58,466,220 |
4 Dec 2023 | CNY | 8.58 | 8.86 | 8.54 | 8.81 | 8.81 | +0.18 (+2.09%) | 42,785,230 |
1 Dec 2023 | CNY | 8.46 | 8.66 | 8.46 | 8.63 | 8.63 | +0.18 (+2.13%) | 33,494,120 |
30 Nov 2023 | CNY | 8.73 | 8.75 | 8.41 | 8.45 | 8.45 | -0.3 (-3.43%) | 45,020,180 |
29 Nov 2023 | CNY | 8.81 | 8.96 | 8.72 | 8.75 | 8.75 | -0.17 (-1.91%) | 37,638,760 |
28 Nov 2023 | CNY | 8.75 | 8.93 | 8.54 | 8.92 | 8.92 | +0.08 (+0.90%) | 53,514,250 |