Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | CNY | 7.8 | 7.86 | 7.78 | 7.84 | 7.84 | +0.02 (+0.26%) | 5,496,532 |
11 Dec 2023 | CNY | 7.69 | 7.84 | 7.58 | 7.82 | 7.82 | +0.11 (+1.43%) | 10,633,176 |
8 Dec 2023 | CNY | 7.85 | 7.86 | 7.7 | 7.71 | 7.71 | -0.13 (-1.66%) | 10,112,463 |
7 Dec 2023 | CNY | 7.86 | 7.91 | 7.82 | 7.84 | 7.84 | -0.04 (-0.51%) | 8,600,200 |
6 Dec 2023 | CNY | 7.81 | 7.95 | 7.78 | 7.88 | 7.88 | +0.04 (+0.51%) | 7,801,100 |
5 Dec 2023 | CNY | 7.96 | 7.97 | 7.83 | 7.84 | 7.84 | -0.13 (-1.63%) | 9,817,430 |
4 Dec 2023 | CNY | 7.97 | 8.02 | 7.91 | 7.97 | 7.97 | -0.01 (-0.13%) | 7,768,402 |
1 Dec 2023 | CNY | 8 | 8.01 | 7.88 | 7.98 | 7.98 | -0.02 (-0.25%) | 8,628,509 |
30 Nov 2023 | CNY | 8.03 | 8.07 | 7.93 | 8 | 8 | -0.08 (-0.99%) | 10,905,876 |
29 Nov 2023 | CNY | 8.05 | 8.16 | 8.02 | 8.08 | 8.08 | +0.06 (+0.75%) | 13,833,400 |
28 Nov 2023 | CNY | 7.97 | 8.06 | 7.94 | 8.02 | 8.02 | -0.01 (-0.12%) | 9,054,288 |
27 Nov 2023 | CNY | 7.89 | 8.09 | 7.83 | 8.03 | 8.03 | +0.15 (+1.90%) | 14,996,688 |
24 Nov 2023 | CNY | 8 | 8 | 7.83 | 7.88 | 7.88 | -0.14 (-1.75%) | 7,727,200 |
23 Nov 2023 | CNY | 7.89 | 8.05 | 7.87 | 8.02 | 8.02 | +0.15 (+1.91%) | 8,197,300 |
22 Nov 2023 | CNY | 8 | 8.01 | 7.87 | 7.87 | 7.87 | -0.17 (-2.11%) | 8,094,900 |
21 Nov 2023 | CNY | 8.11 | 8.11 | 8.02 | 8.04 | 8.04 | -0.04 (-0.50%) | 7,956,300 |
20 Nov 2023 | CNY | 8.06 | 8.13 | 8.02 | 8.08 | 8.08 | +0.03 (+0.37%) | 10,209,785 |
17 Nov 2023 | CNY | 7.86 | 8.07 | 7.83 | 8.05 | 8.05 | +0.16 (+2.03%) | 13,958,040 |
16 Nov 2023 | CNY | 7.92 | 7.96 | 7.87 | 7.89 | 7.89 | -0.02 (-0.25%) | 10,020,571 |
15 Nov 2023 | CNY | 7.93 | 7.95 | 7.87 | 7.91 | 7.91 | +0.01 (+0.13%) | 7,967,871 |
14 Nov 2023 | CNY | 7.89 | 7.92 | 7.84 | 7.9 | 7.9 | 0.0 (0.0%) | 7,174,800 |
13 Nov 2023 | CNY | 7.8 | 7.91 | 7.72 | 7.9 | 7.9 | +0.13 (+1.67%) | 10,159,462 |
10 Nov 2023 | CNY | 7.79 | 7.8 | 7.66 | 7.77 | 7.77 | -0.07 (-0.89%) | 9,010,462 |
9 Nov 2023 | CNY | 7.83 | 7.89 | 7.79 | 7.84 | 7.84 | +0.06 (+0.77%) | 14,100,139 |
8 Nov 2023 | CNY | 7.84 | 7.88 | 7.73 | 7.78 | 7.78 | -0.05 (-0.64%) | 8,820,804 |
7 Nov 2023 | CNY | 7.83 | 7.86 | 7.79 | 7.83 | 7.83 | 0.0 (0.0%) | 9,008,905 |
6 Nov 2023 | CNY | 7.85 | 7.91 | 7.79 | 7.83 | 7.83 | +0.03 (+0.38%) | 12,237,372 |
3 Nov 2023 | CNY | 7.72 | 7.83 | 7.71 | 7.8 | 7.8 | +0.1 (+1.30%) | 10,102,708 |
2 Nov 2023 | CNY | 7.84 | 7.86 | 7.7 | 7.7 | 7.7 | -0.15 (-1.91%) | 10,933,400 |
1 Nov 2023 | CNY | 7.66 | 7.93 | 7.62 | 7.85 | 7.85 | +0.19 (+2.48%) | 16,870,541 |