Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | CNY | 7.33 | 7.35 | 7.02 | 7.07 | 7.07 | -0.3 (-4.07%) | 14,430,400 |
4 Jan 2024 | CNY | 7.58 | 7.59 | 7.37 | 7.37 | 7.37 | -0.19 (-2.51%) | 12,241,000 |
3 Jan 2024 | CNY | 7.5 | 7.76 | 7.44 | 7.56 | 7.56 | +0.01 (+0.13%) | 14,542,434 |
2 Jan 2024 | CNY | 7.47 | 7.62 | 7.47 | 7.55 | 7.55 | +0.04 (+0.53%) | 11,284,500 |
29 Dec 2023 | CNY | 7.43 | 7.53 | 7.38 | 7.51 | 7.51 | +0.07 (+0.94%) | 10,665,700 |
28 Dec 2023 | CNY | 7.39 | 7.44 | 7.28 | 7.44 | 7.44 | +0.08 (+1.09%) | 12,009,110 |
27 Dec 2023 | CNY | 7.36 | 7.43 | 7.3 | 7.36 | 7.36 | -0.08 (-1.08%) | 12,077,600 |
26 Dec 2023 | CNY | 7.33 | 7.55 | 7.26 | 7.44 | 7.44 | +0.1 (+1.36%) | 20,700,100 |
25 Dec 2023 | CNY | 7.32 | 7.37 | 7.12 | 7.34 | 7.34 | -0.05 (-0.68%) | 20,102,700 |
22 Dec 2023 | CNY | 8.14 | 8.14 | 7.39 | 7.39 | 7.39 | -0.82 (-9.99%) | 39,133,400 |
21 Dec 2023 | CNY | 8.05 | 8.25 | 7.95 | 8.21 | 8.21 | +0.06 (+0.74%) | 18,153,400 |
20 Dec 2023 | CNY | 8.12 | 8.29 | 8.06 | 8.15 | 8.15 | -0.01 (-0.12%) | 19,896,600 |
19 Dec 2023 | CNY | 8.01 | 8.25 | 7.85 | 8.16 | 8.16 | -0.13 (-1.57%) | 27,431,951 |
18 Dec 2023 | CNY | 8.41 | 8.54 | 8.21 | 8.29 | 8.29 | -0.14 (-1.66%) | 27,545,818 |
15 Dec 2023 | CNY | 8.86 | 8.91 | 8.35 | 8.43 | 8.43 | -0.4 (-4.53%) | 41,136,400 |
14 Dec 2023 | CNY | 9.19 | 9.43 | 8.8 | 8.83 | 8.83 | -0.48 (-5.16%) | 59,429,401 |
13 Dec 2023 | CNY | 8.74 | 9.72 | 8.74 | 9.31 | 9.31 | +0.47 (+5.32%) | 92,217,883 |
12 Dec 2023 | CNY | 8.83 | 9.3 | 8.66 | 8.84 | 8.84 | -0.03 (-0.34%) | 62,509,290 |
11 Dec 2023 | CNY | 8.78 | 9.43 | 8.63 | 8.87 | 8.87 | +0.09 (+1.03%) | 87,043,227 |
8 Dec 2023 | CNY | 7.91 | 8.78 | 7.71 | 8.78 | 8.78 | +0.8 (+10.03%) | 44,014,502 |
7 Dec 2023 | CNY | 8.12 | 8.29 | 7.95 | 7.98 | 7.98 | -0.19 (-2.33%) | 29,698,000 |
6 Dec 2023 | CNY | 8.12 | 8.25 | 7.91 | 8.17 | 8.17 | 0.0 (0.0%) | 36,139,900 |
5 Dec 2023 | CNY | 8.08 | 8.6 | 8.04 | 8.17 | 8.17 | +0.07 (+0.86%) | 50,470,615 |
4 Dec 2023 | CNY | 7.8 | 8.19 | 7.8 | 8.1 | 8.1 | +0.11 (+1.38%) | 53,607,566 |
1 Dec 2023 | CNY | 8.76 | 8.76 | 7.89 | 7.99 | 7.99 | -0.17 (-2.08%) | 77,306,615 |
30 Nov 2023 | CNY | 7.4 | 8.16 | 7.39 | 8.16 | 8.16 | +0.74 (+9.97%) | 18,950,015 |
29 Nov 2023 | CNY | 7.57 | 7.59 | 7.4 | 7.42 | 7.42 | -0.17 (-2.24%) | 13,008,400 |
28 Nov 2023 | CNY | 7.38 | 7.61 | 7.35 | 7.59 | 7.59 | +0.05 (+0.66%) | 19,163,244 |
27 Nov 2023 | CNY | 7.9 | 8 | 7.5 | 7.54 | 7.54 | -0.32 (-4.07%) | 28,776,900 |
24 Nov 2023 | CNY | 7.85 | 8.01 | 7.72 | 7.86 | 7.86 | +0.01 (+0.13%) | 34,681,832 |