Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | CNY | 7.14 | 7.14 | 6.99 | 7.07 | 7.07 | +0.03 (+0.43%) | 8,320,884 |
11 Dec 2023 | CNY | 7.07 | 7.22 | 7.01 | 7.04 | 7.04 | -0.01 (-0.14%) | 13,437,750 |
8 Dec 2023 | CNY | 7.33 | 7.34 | 7.03 | 7.05 | 7.05 | -0.25 (-3.42%) | 11,683,875 |
7 Dec 2023 | CNY | 7.39 | 7.46 | 7.3 | 7.3 | 7.3 | -0.04 (-0.54%) | 8,703,050 |
6 Dec 2023 | CNY | 7.34 | 7.47 | 7.3 | 7.34 | 7.34 | 0.0 (0.0%) | 8,682,650 |
5 Dec 2023 | CNY | 7.46 | 7.5 | 7.34 | 7.34 | 7.34 | -0.14 (-1.87%) | 6,849,550 |
4 Dec 2023 | CNY | 7.42 | 7.54 | 7.42 | 7.48 | 7.48 | 0.0 (0.0%) | 12,624,800 |
1 Dec 2023 | CNY | 7.28 | 7.52 | 7.28 | 7.48 | 7.48 | +0.2 (+2.75%) | 11,605,100 |
30 Nov 2023 | CNY | 7.29 | 7.36 | 7.21 | 7.28 | 7.28 | -0.01 (-0.14%) | 8,027,300 |
29 Nov 2023 | CNY | 7.37 | 7.43 | 7.28 | 7.29 | 7.29 | -0.08 (-1.09%) | 8,382,380 |
28 Nov 2023 | CNY | 7.29 | 7.43 | 7.25 | 7.37 | 7.37 | +0.12 (+1.66%) | 9,957,146 |
27 Nov 2023 | CNY | 7.31 | 7.39 | 7.23 | 7.25 | 7.25 | -0.09 (-1.23%) | 11,869,980 |
24 Nov 2023 | CNY | 7.57 | 7.63 | 7.29 | 7.34 | 7.34 | -0.26 (-3.42%) | 15,142,870 |
23 Nov 2023 | CNY | 7.5 | 7.62 | 7.43 | 7.6 | 7.6 | +0.1 (+1.33%) | 11,459,550 |
22 Nov 2023 | CNY | 7.64 | 7.64 | 7.39 | 7.5 | 7.5 | -0.14 (-1.83%) | 19,824,200 |
21 Nov 2023 | CNY | 7.65 | 7.8 | 7.62 | 7.64 | 7.64 | -0.01 (-0.13%) | 14,413,750 |
20 Nov 2023 | CNY | 7.68 | 7.68 | 7.54 | 7.65 | 7.65 | +0.04 (+0.53%) | 10,745,750 |
17 Nov 2023 | CNY | 7.65 | 7.65 | 7.45 | 7.61 | 7.61 | -0.03 (-0.39%) | 11,611,600 |
16 Nov 2023 | CNY | 7.7 | 7.72 | 7.55 | 7.64 | 7.64 | -0.03 (-0.39%) | 15,741,745 |
15 Nov 2023 | CNY | 7.49 | 7.7 | 7.46 | 7.67 | 7.67 | +0.28 (+3.79%) | 22,798,147 |
14 Nov 2023 | CNY | 7.46 | 7.53 | 7.35 | 7.39 | 7.39 | -0.11 (-1.47%) | 21,407,725 |
13 Nov 2023 | CNY | 7.22 | 7.52 | 7.2 | 7.5 | 7.5 | +0.2 (+2.74%) | 41,036,112 |
10 Nov 2023 | CNY | 7.57 | 7.59 | 7.23 | 7.3 | 7.3 | -0.73 (-9.09%) | 53,200,792 |
9 Nov 2023 | CNY | 8.45 | 8.7 | 8.03 | 8.03 | 8.03 | -0.89 (-9.98%) | 46,713,425 |
8 Nov 2023 | CNY | 9.55 | 9.55 | 8.58 | 8.92 | 8.92 | -0.09 (-1.00%) | 52,903,273 |
7 Nov 2023 | CNY | 8.14 | 9.01 | 8 | 9.01 | 9.01 | +0.82 (+10.01%) | 33,203,517 |
6 Nov 2023 | CNY | 8.58 | 8.68 | 7.98 | 8.19 | 8.19 | -0.3 (-3.53%) | 36,878,231 |
3 Nov 2023 | CNY | 8.14 | 8.59 | 8.07 | 8.49 | 8.49 | +0.19 (+2.29%) | 31,245,955 |
2 Nov 2023 | CNY | 7.89 | 8.4 | 7.79 | 8.3 | 8.3 | +0.45 (+5.73%) | 42,044,039 |
1 Nov 2023 | CNY | 7.38 | 8.11 | 7.35 | 7.85 | 7.85 | +0.48 (+6.51%) | 46,803,828 |