Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 7.59 | 8.05 | 7.55 | 7.77 | 7.77 | +0.25 (+3.32%) | 19,940,400 |
8 Jan 2024 | CNY | 7.71 | 7.79 | 7.5 | 7.52 | 7.52 | -0.23 (-2.97%) | 12,492,600 |
5 Jan 2024 | CNY | 7.82 | 8.1 | 7.69 | 7.75 | 7.75 | -0.12 (-1.52%) | 14,910,300 |
4 Jan 2024 | CNY | 8.03 | 8.05 | 7.83 | 7.87 | 7.87 | -0.23 (-2.84%) | 15,253,200 |
3 Jan 2024 | CNY | 8.23 | 8.28 | 7.96 | 8.1 | 8.1 | -0.26 (-3.11%) | 24,726,400 |
2 Jan 2024 | CNY | 8.16 | 8.61 | 8.11 | 8.36 | 8.36 | +0.08 (+0.97%) | 39,433,130 |
29 Dec 2023 | CNY | 8.16 | 8.74 | 8.02 | 8.28 | 8.28 | +0.27 (+3.37%) | 54,598,270 |
28 Dec 2023 | CNY | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | +0.73 (+10.03%) | 11,636,100 |
27 Dec 2023 | CNY | 7.24 | 7.29 | 7.14 | 7.28 | 7.28 | +0.07 (+0.97%) | 6,754,140 |
26 Dec 2023 | CNY | 7.4 | 7.4 | 7.15 | 7.21 | 7.21 | -0.22 (-2.96%) | 10,499,100 |
25 Dec 2023 | CNY | 7.3 | 7.43 | 7.29 | 7.43 | 7.43 | +0.08 (+1.09%) | 6,099,080 |
22 Dec 2023 | CNY | 7.49 | 7.57 | 7.33 | 7.35 | 7.35 | -0.12 (-1.61%) | 10,024,140 |
21 Dec 2023 | CNY | 7.44 | 7.49 | 7.25 | 7.47 | 7.47 | +0.07 (+0.95%) | 10,832,500 |
20 Dec 2023 | CNY | 7.55 | 7.62 | 7.4 | 7.4 | 7.4 | -0.16 (-2.12%) | 9,864,600 |
19 Dec 2023 | CNY | 7.72 | 7.76 | 7.47 | 7.56 | 7.56 | -0.14 (-1.82%) | 14,026,410 |
18 Dec 2023 | CNY | 7.81 | 7.88 | 7.69 | 7.7 | 7.7 | -0.18 (-2.28%) | 13,069,700 |
15 Dec 2023 | CNY | 8.19 | 8.25 | 7.86 | 7.88 | 7.88 | -0.39 (-4.72%) | 22,770,800 |
14 Dec 2023 | CNY | 8.39 | 8.55 | 8.22 | 8.27 | 8.27 | -0.22 (-2.59%) | 21,219,160 |
13 Dec 2023 | CNY | 8.25 | 8.87 | 8.16 | 8.49 | 8.49 | +0.34 (+4.17%) | 33,127,260 |
12 Dec 2023 | CNY | 8.12 | 8.17 | 8.03 | 8.15 | 8.15 | +0.03 (+0.37%) | 12,911,560 |
11 Dec 2023 | CNY | 8.27 | 8.27 | 7.9 | 8.12 | 8.12 | -0.15 (-1.81%) | 23,238,440 |
8 Dec 2023 | CNY | 8.55 | 8.63 | 8.22 | 8.27 | 8.27 | -0.34 (-3.95%) | 29,961,700 |
7 Dec 2023 | CNY | 8.99 | 9.05 | 8.58 | 8.61 | 8.61 | -0.51 (-5.59%) | 41,646,370 |
6 Dec 2023 | CNY | 8.77 | 9.52 | 8.73 | 9.12 | 9.12 | +0.31 (+3.52%) | 57,250,940 |
5 Dec 2023 | CNY | 8.68 | 9.09 | 8.46 | 8.81 | 8.81 | -0.03 (-0.34%) | 47,991,100 |
4 Dec 2023 | CNY | 8.42 | 9.2 | 8.19 | 8.84 | 8.84 | +0.45 (+5.36%) | 51,633,140 |
1 Dec 2023 | CNY | 8.45 | 8.5 | 8.15 | 8.39 | 8.39 | -0.18 (-2.10%) | 24,563,360 |
30 Nov 2023 | CNY | 8.65 | 8.84 | 8.38 | 8.57 | 8.57 | -0.06 (-0.70%) | 31,110,490 |
29 Nov 2023 | CNY | 8.76 | 8.91 | 8.59 | 8.63 | 8.63 | -0.05 (-0.58%) | 42,609,110 |
28 Nov 2023 | CNY | 8.38 | 8.7 | 8.29 | 8.68 | 8.68 | +0.37 (+4.45%) | 32,115,680 |