Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 7.34 | 7.35 | 7.18 | 7.25 | 7.25 | -0.1 (-1.36%) | 3,864,400 |
25 Dec 2023 | CNY | 7.46 | 7.47 | 7.28 | 7.35 | 7.35 | -0.11 (-1.47%) | 4,753,500 |
22 Dec 2023 | CNY | 7.52 | 7.56 | 7.42 | 7.46 | 7.46 | -0.09 (-1.19%) | 4,837,200 |
21 Dec 2023 | CNY | 7.38 | 7.55 | 7.29 | 7.55 | 7.55 | +0.15 (+2.03%) | 5,439,000 |
20 Dec 2023 | CNY | 7.52 | 7.57 | 7.39 | 7.4 | 7.4 | -0.1 (-1.33%) | 4,593,800 |
19 Dec 2023 | CNY | 7.5 | 7.54 | 7.44 | 7.5 | 7.5 | -0.01 (-0.13%) | 4,031,225 |
18 Dec 2023 | CNY | 7.61 | 7.65 | 7.49 | 7.51 | 7.51 | -0.11 (-1.44%) | 4,382,800 |
15 Dec 2023 | CNY | 7.71 | 7.76 | 7.6 | 7.62 | 7.62 | -0.09 (-1.17%) | 6,773,300 |
14 Dec 2023 | CNY | 7.62 | 7.88 | 7.6 | 7.71 | 7.71 | +0.12 (+1.58%) | 10,054,189 |
13 Dec 2023 | CNY | 7.64 | 7.68 | 7.57 | 7.59 | 7.59 | -0.06 (-0.78%) | 4,319,700 |
12 Dec 2023 | CNY | 7.58 | 7.65 | 7.53 | 7.65 | 7.65 | +0.06 (+0.79%) | 4,508,150 |
11 Dec 2023 | CNY | 7.46 | 7.59 | 7.39 | 7.59 | 7.59 | +0.11 (+1.47%) | 5,291,103 |
8 Dec 2023 | CNY | 7.67 | 7.69 | 7.46 | 7.48 | 7.48 | -0.18 (-2.35%) | 5,811,100 |
7 Dec 2023 | CNY | 7.67 | 7.72 | 7.61 | 7.66 | 7.66 | +0.01 (+0.13%) | 3,923,293 |
6 Dec 2023 | CNY | 7.58 | 7.7 | 7.54 | 7.65 | 7.65 | +0.07 (+0.92%) | 5,202,100 |
5 Dec 2023 | CNY | 7.73 | 7.73 | 7.58 | 7.58 | 7.58 | -0.16 (-2.07%) | 4,291,900 |
4 Dec 2023 | CNY | 7.76 | 7.78 | 7.63 | 7.74 | 7.74 | -0.01 (-0.13%) | 6,263,700 |
1 Dec 2023 | CNY | 7.71 | 7.76 | 7.67 | 7.75 | 7.75 | +0.03 (+0.39%) | 5,490,500 |
30 Nov 2023 | CNY | 7.7 | 7.74 | 7.65 | 7.72 | 7.72 | +0.01 (+0.13%) | 3,875,862 |
29 Nov 2023 | CNY | 7.72 | 7.78 | 7.69 | 7.71 | 7.71 | -0.03 (-0.39%) | 4,338,900 |
28 Nov 2023 | CNY | 7.65 | 7.74 | 7.6 | 7.74 | 7.74 | +0.08 (+1.04%) | 4,851,298 |
27 Nov 2023 | CNY | 7.63 | 7.7 | 7.58 | 7.66 | 7.66 | -0.01 (-0.13%) | 3,805,300 |
24 Nov 2023 | CNY | 7.68 | 7.72 | 7.63 | 7.67 | 7.67 | -0.05 (-0.65%) | 3,877,143 |
23 Nov 2023 | CNY | 7.6 | 7.73 | 7.6 | 7.72 | 7.72 | +0.07 (+0.92%) | 4,697,043 |
22 Nov 2023 | CNY | 7.7 | 7.73 | 7.64 | 7.65 | 7.65 | -0.05 (-0.65%) | 5,109,700 |
21 Nov 2023 | CNY | 7.7 | 7.82 | 7.7 | 7.7 | 7.7 | -0.03 (-0.39%) | 6,105,134 |
20 Nov 2023 | CNY | 7.69 | 7.75 | 7.63 | 7.73 | 7.73 | -0.01 (-0.13%) | 7,946,500 |
17 Nov 2023 | CNY | 7.63 | 7.88 | 7.6 | 7.74 | 7.74 | +0.11 (+1.44%) | 9,089,400 |
16 Nov 2023 | CNY | 7.64 | 7.68 | 7.6 | 7.63 | 7.63 | -0.01 (-0.13%) | 4,354,600 |
15 Nov 2023 | CNY | 7.74 | 7.76 | 7.63 | 7.64 | 7.64 | -0.06 (-0.78%) | 6,979,598 |