Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 7.7 | 8.59 | 7.65 | 8.59 | 8.59 | +0.78 (+9.99%) | 61,840,150 |
25 Dec 2023 | CNY | 7.5 | 7.85 | 7.36 | 7.81 | 7.81 | +0.28 (+3.72%) | 22,943,730 |
22 Dec 2023 | CNY | 7.62 | 7.74 | 7.48 | 7.53 | 7.53 | -0.1 (-1.31%) | 11,935,460 |
21 Dec 2023 | CNY | 7.5 | 7.65 | 7.33 | 7.63 | 7.63 | +0.07 (+0.93%) | 15,288,000 |
20 Dec 2023 | CNY | 7.42 | 7.97 | 7.4 | 7.56 | 7.56 | +0.16 (+2.16%) | 18,162,860 |
19 Dec 2023 | CNY | 7.32 | 7.42 | 7.27 | 7.4 | 7.4 | +0.07 (+0.95%) | 3,466,700 |
18 Dec 2023 | CNY | 7.45 | 7.45 | 7.3 | 7.33 | 7.33 | -0.12 (-1.61%) | 4,293,130 |
15 Dec 2023 | CNY | 7.45 | 7.55 | 7.42 | 7.45 | 7.45 | 0.0 (0.0%) | 4,559,230 |
14 Dec 2023 | CNY | 7.44 | 7.58 | 7.43 | 7.45 | 7.45 | +0.02 (+0.27%) | 5,377,600 |
13 Dec 2023 | CNY | 7.51 | 7.57 | 7.41 | 7.43 | 7.43 | -0.04 (-0.54%) | 4,994,600 |
12 Dec 2023 | CNY | 7.43 | 7.49 | 7.37 | 7.47 | 7.47 | +0.05 (+0.67%) | 5,251,210 |
11 Dec 2023 | CNY | 7.25 | 7.47 | 7.21 | 7.42 | 7.42 | +0.13 (+1.78%) | 7,025,020 |
8 Dec 2023 | CNY | 7.39 | 7.49 | 7.27 | 7.29 | 7.29 | -0.12 (-1.62%) | 7,539,300 |
7 Dec 2023 | CNY | 7.5 | 7.55 | 7.38 | 7.41 | 7.41 | -0.1 (-1.33%) | 8,012,300 |
6 Dec 2023 | CNY | 7.52 | 7.63 | 7.47 | 7.51 | 7.51 | -0.02 (-0.27%) | 8,870,970 |
5 Dec 2023 | CNY | 7.72 | 7.72 | 7.51 | 7.53 | 7.53 | -0.22 (-2.84%) | 10,277,330 |
4 Dec 2023 | CNY | 7.57 | 7.76 | 7.52 | 7.75 | 7.75 | +0.16 (+2.11%) | 10,569,000 |
1 Dec 2023 | CNY | 7.59 | 7.65 | 7.52 | 7.59 | 7.59 | -0.01 (-0.13%) | 7,968,100 |
30 Nov 2023 | CNY | 7.69 | 7.69 | 7.51 | 7.6 | 7.6 | -0.14 (-1.81%) | 11,293,800 |
29 Nov 2023 | CNY | 7.7 | 7.88 | 7.65 | 7.74 | 7.74 | +0.04 (+0.52%) | 13,105,000 |
28 Nov 2023 | CNY | 7.65 | 7.83 | 7.59 | 7.7 | 7.7 | -0.04 (-0.52%) | 17,288,370 |
27 Nov 2023 | CNY | 7.46 | 7.86 | 7.35 | 7.74 | 7.74 | +0.36 (+4.88%) | 21,827,430 |
24 Nov 2023 | CNY | 7.51 | 7.53 | 7.32 | 7.38 | 7.38 | -0.15 (-1.99%) | 8,578,000 |
23 Nov 2023 | CNY | 7.41 | 7.58 | 7.33 | 7.53 | 7.53 | +0.15 (+2.03%) | 10,323,800 |
22 Nov 2023 | CNY | 7.52 | 7.57 | 7.35 | 7.38 | 7.38 | -0.2 (-2.64%) | 16,721,560 |
21 Nov 2023 | CNY | 7.42 | 7.98 | 7.42 | 7.58 | 7.58 | +0.14 (+1.88%) | 23,989,400 |
20 Nov 2023 | CNY | 7.37 | 7.47 | 7.31 | 7.44 | 7.44 | +0.07 (+0.95%) | 6,128,500 |
17 Nov 2023 | CNY | 7.3 | 7.39 | 7.23 | 7.37 | 7.37 | +0.08 (+1.10%) | 5,390,500 |
16 Nov 2023 | CNY | 7.31 | 7.38 | 7.25 | 7.29 | 7.29 | -0.04 (-0.55%) | 5,009,120 |
15 Nov 2023 | CNY | 7.31 | 7.38 | 7.27 | 7.33 | 7.33 | +0.03 (+0.41%) | 4,633,000 |