Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 7.83 | 7.85 | 7.58 | 7.61 | 7.61 | -0.18 (-2.31%) | 3,345,900 |
25 Dec 2023 | CNY | 7.83 | 7.93 | 7.71 | 7.79 | 7.79 | -0.04 (-0.51%) | 3,465,800 |
22 Dec 2023 | CNY | 8.05 | 8.05 | 7.79 | 7.83 | 7.83 | -0.22 (-2.73%) | 3,869,000 |
21 Dec 2023 | CNY | 8 | 8.08 | 7.88 | 8.05 | 8.05 | +0.02 (+0.25%) | 3,089,302 |
20 Dec 2023 | CNY | 8.09 | 8.16 | 8.02 | 8.03 | 8.03 | -0.05 (-0.62%) | 3,020,500 |
19 Dec 2023 | CNY | 8.17 | 8.17 | 7.99 | 8.08 | 8.08 | -0.01 (-0.12%) | 3,573,921 |
18 Dec 2023 | CNY | 8.1 | 8.23 | 8.07 | 8.09 | 8.09 | -0.05 (-0.61%) | 3,755,700 |
15 Dec 2023 | CNY | 8.2 | 8.25 | 8.1 | 8.14 | 8.14 | -0.07 (-0.85%) | 2,932,167 |
14 Dec 2023 | CNY | 8.21 | 8.32 | 8.12 | 8.21 | 8.21 | 0.0 (0.0%) | 3,773,992 |
13 Dec 2023 | CNY | 8.2 | 8.34 | 8.15 | 8.21 | 8.21 | +0.08 (+0.98%) | 3,709,700 |
12 Dec 2023 | CNY | 8.25 | 8.34 | 8.07 | 8.13 | 8.13 | -0.04 (-0.49%) | 3,647,900 |
11 Dec 2023 | CNY | 8.1 | 8.19 | 8 | 8.17 | 8.17 | +0.07 (+0.86%) | 5,167,602 |
8 Dec 2023 | CNY | 8.24 | 8.3 | 8.1 | 8.1 | 8.1 | -0.15 (-1.82%) | 3,939,200 |
7 Dec 2023 | CNY | 8.29 | 8.38 | 8.23 | 8.25 | 8.25 | -0.05 (-0.60%) | 3,539,800 |
6 Dec 2023 | CNY | 8.26 | 8.4 | 8.22 | 8.3 | 8.3 | +0.02 (+0.24%) | 3,640,500 |
5 Dec 2023 | CNY | 8.37 | 8.44 | 8.26 | 8.28 | 8.28 | -0.07 (-0.84%) | 3,922,167 |
4 Dec 2023 | CNY | 8.45 | 8.48 | 8.31 | 8.35 | 8.35 | -0.09 (-1.07%) | 4,820,200 |
1 Dec 2023 | CNY | 8.43 | 8.54 | 8.37 | 8.44 | 8.44 | -0.01 (-0.12%) | 4,017,698 |
30 Nov 2023 | CNY | 8.42 | 8.48 | 8.35 | 8.45 | 8.45 | +0.03 (+0.36%) | 3,309,100 |
29 Nov 2023 | CNY | 8.53 | 8.6 | 8.38 | 8.42 | 8.42 | -0.11 (-1.29%) | 3,772,900 |
28 Nov 2023 | CNY | 8.41 | 8.59 | 8.3 | 8.53 | 8.53 | +0.12 (+1.43%) | 6,043,385 |
27 Nov 2023 | CNY | 8.56 | 8.56 | 8.35 | 8.41 | 8.41 | -0.11 (-1.29%) | 5,225,000 |
24 Nov 2023 | CNY | 8.6 | 8.63 | 8.41 | 8.52 | 8.52 | -0.08 (-0.93%) | 5,630,002 |
23 Nov 2023 | CNY | 8.38 | 8.61 | 8.35 | 8.6 | 8.6 | +0.23 (+2.75%) | 6,846,598 |
22 Nov 2023 | CNY | 8.37 | 8.48 | 8.34 | 8.37 | 8.37 | -0.04 (-0.48%) | 3,704,000 |
21 Nov 2023 | CNY | 8.52 | 8.52 | 8.32 | 8.41 | 8.41 | -0.1 (-1.18%) | 3,652,400 |
20 Nov 2023 | CNY | 8.39 | 8.58 | 8.36 | 8.51 | 8.51 | +0.13 (+1.55%) | 4,964,500 |
17 Nov 2023 | CNY | 8.26 | 8.41 | 8.23 | 8.38 | 8.38 | +0.12 (+1.45%) | 3,618,100 |
16 Nov 2023 | CNY | 8.39 | 8.41 | 8.25 | 8.26 | 8.26 | -0.15 (-1.78%) | 3,211,902 |
15 Nov 2023 | CNY | 8.32 | 8.44 | 8.32 | 8.41 | 8.41 | +0.09 (+1.08%) | 4,936,100 |