Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 7.98 | 8.06 | 7.9 | 7.93 | 7.93 | -0.05 (-0.63%) | 3,416,550 |
25 Dec 2023 | CNY | 7.93 | 8.05 | 7.85 | 7.98 | 7.98 | -0.01 (-0.13%) | 3,824,940 |
22 Dec 2023 | CNY | 8.13 | 8.15 | 7.94 | 7.99 | 7.99 | -0.13 (-1.60%) | 3,297,300 |
21 Dec 2023 | CNY | 8.01 | 8.13 | 7.88 | 8.12 | 8.12 | +0.09 (+1.12%) | 3,396,330 |
20 Dec 2023 | CNY | 8.08 | 8.17 | 8.02 | 8.03 | 8.03 | -0.09 (-1.11%) | 2,583,710 |
19 Dec 2023 | CNY | 7.98 | 8.14 | 7.91 | 8.12 | 8.12 | +0.15 (+1.88%) | 3,239,450 |
18 Dec 2023 | CNY | 8.19 | 8.19 | 7.96 | 7.97 | 7.97 | -0.09 (-1.12%) | 2,553,760 |
15 Dec 2023 | CNY | 8.09 | 8.15 | 8.04 | 8.06 | 8.06 | -0.03 (-0.37%) | 2,250,000 |
14 Dec 2023 | CNY | 8.09 | 8.19 | 8.07 | 8.09 | 8.09 | 0.0 (0.0%) | 2,050,350 |
13 Dec 2023 | CNY | 8.08 | 8.18 | 8.02 | 8.09 | 8.09 | +0.01 (+0.12%) | 3,426,200 |
12 Dec 2023 | CNY | 8.13 | 8.15 | 7.94 | 8.08 | 8.08 | +0.03 (+0.37%) | 4,323,320 |
11 Dec 2023 | CNY | 8.02 | 8.19 | 7.9 | 8.05 | 8.05 | +0.03 (+0.37%) | 5,818,630 |
8 Dec 2023 | CNY | 8.2 | 8.22 | 8.01 | 8.02 | 8.02 | -0.18 (-2.20%) | 4,332,380 |
7 Dec 2023 | CNY | 8.29 | 8.3 | 8.14 | 8.2 | 8.2 | -0.06 (-0.73%) | 3,925,500 |
6 Dec 2023 | CNY | 8.12 | 8.31 | 8.1 | 8.26 | 8.26 | +0.11 (+1.35%) | 3,747,880 |
5 Dec 2023 | CNY | 8.21 | 8.25 | 8.13 | 8.15 | 8.15 | -0.04 (-0.49%) | 3,417,000 |
4 Dec 2023 | CNY | 8.25 | 8.35 | 8.15 | 8.19 | 8.19 | -0.05 (-0.61%) | 3,959,480 |
1 Dec 2023 | CNY | 8.14 | 8.27 | 8.11 | 8.24 | 8.24 | +0.07 (+0.86%) | 4,755,740 |
30 Nov 2023 | CNY | 8.22 | 8.23 | 8.04 | 8.17 | 8.17 | -0.06 (-0.73%) | 3,782,660 |
29 Nov 2023 | CNY | 8.21 | 8.3 | 8.2 | 8.23 | 8.23 | +0.02 (+0.24%) | 2,927,930 |
28 Nov 2023 | CNY | 8.11 | 8.23 | 8.05 | 8.21 | 8.21 | +0.09 (+1.11%) | 4,059,200 |
27 Nov 2023 | CNY | 8.11 | 8.21 | 8.07 | 8.12 | 8.12 | -0.02 (-0.25%) | 4,458,590 |
24 Nov 2023 | CNY | 8.24 | 8.24 | 8.09 | 8.14 | 8.14 | -0.08 (-0.97%) | 2,912,300 |
23 Nov 2023 | CNY | 8.18 | 8.22 | 8.12 | 8.22 | 8.22 | +0.06 (+0.74%) | 2,340,280 |
22 Nov 2023 | CNY | 8.18 | 8.26 | 8.16 | 8.16 | 8.16 | -0.04 (-0.49%) | 3,267,880 |
21 Nov 2023 | CNY | 8.25 | 8.27 | 8.17 | 8.2 | 8.2 | -0.05 (-0.61%) | 4,029,780 |
20 Nov 2023 | CNY | 8.11 | 8.25 | 8.07 | 8.25 | 8.25 | +0.16 (+1.98%) | 4,667,900 |
17 Nov 2023 | CNY | 7.98 | 8.1 | 7.98 | 8.09 | 8.09 | +0.07 (+0.87%) | 2,664,390 |
16 Nov 2023 | CNY | 8 | 8.12 | 7.93 | 8.02 | 8.02 | +0.04 (+0.50%) | 3,527,990 |
15 Nov 2023 | CNY | 7.99 | 8.03 | 7.91 | 7.98 | 7.98 | +0.02 (+0.25%) | 3,213,240 |