Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | CNY | 7.11 | 7.31 | 7.05 | 7.28 | 7.28 | +0.17 (+2.39%) | 4,787,552 |
27 Dec 2023 | CNY | 7.01 | 7.14 | 6.97 | 7.11 | 7.11 | +0.1 (+1.43%) | 3,275,900 |
26 Dec 2023 | CNY | 7.11 | 7.12 | 7 | 7.01 | 7.01 | -0.1 (-1.41%) | 3,569,200 |
25 Dec 2023 | CNY | 7.31 | 7.37 | 7.09 | 7.11 | 7.11 | -0.24 (-3.27%) | 5,759,600 |
22 Dec 2023 | CNY | 7.41 | 7.47 | 7.31 | 7.35 | 7.35 | -0.07 (-0.94%) | 4,732,400 |
21 Dec 2023 | CNY | 7.21 | 7.47 | 7.13 | 7.42 | 7.42 | +0.21 (+2.91%) | 7,197,100 |
20 Dec 2023 | CNY | 7.26 | 7.32 | 7.19 | 7.21 | 7.21 | -0.04 (-0.55%) | 2,644,732 |
19 Dec 2023 | CNY | 7.23 | 7.28 | 7.17 | 7.25 | 7.25 | +0.05 (+0.69%) | 2,933,100 |
18 Dec 2023 | CNY | 7.37 | 7.37 | 7.18 | 7.2 | 7.2 | -0.17 (-2.31%) | 3,771,280 |
15 Dec 2023 | CNY | 7.4 | 7.44 | 7.34 | 7.37 | 7.37 | -0.02 (-0.27%) | 3,322,100 |
14 Dec 2023 | CNY | 7.43 | 7.48 | 7.37 | 7.39 | 7.39 | -0.02 (-0.27%) | 3,023,300 |
13 Dec 2023 | CNY | 7.32 | 7.46 | 7.3 | 7.41 | 7.41 | +0.05 (+0.68%) | 3,932,514 |
12 Dec 2023 | CNY | 7.4 | 7.42 | 7.31 | 7.36 | 7.36 | +0.01 (+0.14%) | 3,871,200 |
11 Dec 2023 | CNY | 7.15 | 7.44 | 7.08 | 7.35 | 7.35 | +0.23 (+3.23%) | 7,594,648 |
8 Dec 2023 | CNY | 7.25 | 7.35 | 7.12 | 7.12 | 7.12 | -0.1 (-1.39%) | 4,030,600 |
7 Dec 2023 | CNY | 7.36 | 7.39 | 7.2 | 7.22 | 7.22 | -0.14 (-1.90%) | 5,672,900 |
6 Dec 2023 | CNY | 7.32 | 7.41 | 7.26 | 7.36 | 7.36 | +0.04 (+0.55%) | 3,249,814 |
5 Dec 2023 | CNY | 7.5 | 7.5 | 7.32 | 7.32 | 7.32 | -0.18 (-2.40%) | 3,942,900 |
4 Dec 2023 | CNY | 7.45 | 7.54 | 7.42 | 7.5 | 7.5 | +0.05 (+0.67%) | 3,574,600 |
1 Dec 2023 | CNY | 7.48 | 7.49 | 7.36 | 7.45 | 7.45 | 0.0 (0.0%) | 3,158,247 |
30 Nov 2023 | CNY | 7.47 | 7.52 | 7.39 | 7.45 | 7.45 | +0.01 (+0.13%) | 3,197,300 |
29 Nov 2023 | CNY | 7.56 | 7.59 | 7.44 | 7.44 | 7.44 | -0.12 (-1.59%) | 2,638,700 |
28 Nov 2023 | CNY | 7.45 | 7.6 | 7.4 | 7.56 | 7.56 | +0.13 (+1.75%) | 4,037,647 |
27 Nov 2023 | CNY | 7.46 | 7.5 | 7.33 | 7.43 | 7.43 | -0.02 (-0.27%) | 3,216,100 |
24 Nov 2023 | CNY | 7.57 | 7.57 | 7.4 | 7.45 | 7.45 | -0.12 (-1.59%) | 4,770,200 |
23 Nov 2023 | CNY | 7.53 | 7.57 | 7.47 | 7.57 | 7.57 | +0.03 (+0.40%) | 3,885,900 |
22 Nov 2023 | CNY | 7.7 | 7.71 | 7.52 | 7.54 | 7.54 | -0.17 (-2.20%) | 5,723,500 |
21 Nov 2023 | CNY | 7.77 | 7.82 | 7.69 | 7.71 | 7.71 | -0.08 (-1.03%) | 4,285,408 |
20 Nov 2023 | CNY | 7.59 | 7.79 | 7.59 | 7.79 | 7.79 | +0.2 (+2.64%) | 6,255,900 |
17 Nov 2023 | CNY | 7.56 | 7.66 | 7.54 | 7.59 | 7.59 | +0.02 (+0.26%) | 3,249,200 |