Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 7.85 | 8.38 | 7.82 | 7.98 | 7.98 | +0.13 (+1.66%) | 5,288,920 |
25 Dec 2023 | CNY | 7.9 | 7.96 | 7.74 | 7.85 | 7.85 | -0.05 (-0.63%) | 4,044,900 |
22 Dec 2023 | CNY | 8.15 | 8.15 | 7.86 | 7.9 | 7.9 | -0.26 (-3.19%) | 4,580,960 |
21 Dec 2023 | CNY | 8.2 | 8.2 | 7.97 | 8.16 | 8.16 | 0.0 (0.0%) | 4,365,750 |
20 Dec 2023 | CNY | 8.21 | 8.41 | 8.14 | 8.16 | 8.16 | -0.1 (-1.21%) | 5,038,000 |
19 Dec 2023 | CNY | 8.31 | 8.36 | 8.07 | 8.26 | 8.26 | -0.04 (-0.48%) | 6,795,740 |
18 Dec 2023 | CNY | 8.6 | 8.85 | 8.21 | 8.3 | 8.3 | -0.34 (-3.94%) | 12,598,680 |
15 Dec 2023 | CNY | 8.38 | 9.21 | 8.36 | 8.64 | 8.64 | +0.27 (+3.23%) | 12,740,890 |
14 Dec 2023 | CNY | 8.24 | 8.38 | 8.23 | 8.37 | 8.37 | +0.15 (+1.82%) | 2,956,230 |
13 Dec 2023 | CNY | 8.16 | 8.27 | 8.11 | 8.22 | 8.22 | +0.05 (+0.61%) | 1,965,400 |
12 Dec 2023 | CNY | 8.17 | 8.18 | 8.03 | 8.17 | 8.17 | 0.0 (0.0%) | 1,904,450 |
11 Dec 2023 | CNY | 8.07 | 8.17 | 7.91 | 8.17 | 8.17 | +0.06 (+0.74%) | 2,605,760 |
8 Dec 2023 | CNY | 8.32 | 8.34 | 8.09 | 8.11 | 8.11 | -0.2 (-2.41%) | 2,060,900 |
7 Dec 2023 | CNY | 8.34 | 8.37 | 8.28 | 8.31 | 8.31 | -0.05 (-0.60%) | 1,539,780 |
6 Dec 2023 | CNY | 8.25 | 8.39 | 8.21 | 8.36 | 8.36 | +0.1 (+1.21%) | 1,612,750 |
5 Dec 2023 | CNY | 8.35 | 8.38 | 8.25 | 8.26 | 8.26 | -0.1 (-1.20%) | 1,643,480 |
4 Dec 2023 | CNY | 8.43 | 8.43 | 8.34 | 8.36 | 8.36 | -0.07 (-0.83%) | 2,110,370 |
1 Dec 2023 | CNY | 8.34 | 8.45 | 8.3 | 8.43 | 8.43 | +0.07 (+0.84%) | 2,284,070 |
30 Nov 2023 | CNY | 8.33 | 8.38 | 8.3 | 8.36 | 8.36 | +0.01 (+0.12%) | 1,642,870 |
29 Nov 2023 | CNY | 8.38 | 8.43 | 8.34 | 8.35 | 8.35 | -0.05 (-0.60%) | 1,562,110 |
28 Nov 2023 | CNY | 8.32 | 8.43 | 8.26 | 8.4 | 8.4 | +0.08 (+0.96%) | 2,232,710 |
27 Nov 2023 | CNY | 8.37 | 8.4 | 8.3 | 8.32 | 8.32 | -0.07 (-0.83%) | 1,975,110 |
24 Nov 2023 | CNY | 8.43 | 8.43 | 8.33 | 8.39 | 8.39 | -0.04 (-0.47%) | 1,577,170 |
23 Nov 2023 | CNY | 8.32 | 8.43 | 8.3 | 8.43 | 8.43 | +0.11 (+1.32%) | 1,783,480 |
22 Nov 2023 | CNY | 8.35 | 8.41 | 8.31 | 8.32 | 8.32 | -0.04 (-0.48%) | 1,999,380 |
21 Nov 2023 | CNY | 8.4 | 8.43 | 8.35 | 8.36 | 8.36 | -0.04 (-0.48%) | 2,610,530 |
20 Nov 2023 | CNY | 8.35 | 8.43 | 8.35 | 8.4 | 8.4 | +0.06 (+0.72%) | 2,894,030 |
17 Nov 2023 | CNY | 8.28 | 8.36 | 8.27 | 8.34 | 8.34 | +0.06 (+0.72%) | 1,815,600 |
16 Nov 2023 | CNY | 8.38 | 8.39 | 8.27 | 8.28 | 8.28 | -0.09 (-1.08%) | 2,180,100 |
15 Nov 2023 | CNY | 8.4 | 8.43 | 8.33 | 8.37 | 8.37 | 0.0 (0.0%) | 2,016,990 |