Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | CNY | 7.35 | 7.4 | 7.21 | 7.23 | 7.23 | -0.1 (-1.36%) | 3,439,400 |
21 Dec 2023 | CNY | 7.29 | 7.37 | 7.1 | 7.33 | 7.33 | +0.05 (+0.69%) | 3,481,264 |
20 Dec 2023 | CNY | 7.36 | 7.46 | 7.28 | 7.28 | 7.28 | -0.03 (-0.41%) | 2,625,470 |
19 Dec 2023 | CNY | 7.28 | 7.38 | 7.18 | 7.31 | 7.31 | +0.04 (+0.55%) | 3,208,000 |
18 Dec 2023 | CNY | 7.31 | 7.35 | 7.23 | 7.27 | 7.27 | -0.03 (-0.41%) | 2,337,000 |
15 Dec 2023 | CNY | 7.36 | 7.41 | 7.27 | 7.3 | 7.3 | -0.05 (-0.68%) | 2,184,600 |
14 Dec 2023 | CNY | 7.37 | 7.46 | 7.34 | 7.35 | 7.35 | -0.02 (-0.27%) | 2,250,220 |
13 Dec 2023 | CNY | 7.33 | 7.5 | 7.25 | 7.37 | 7.37 | +0.04 (+0.55%) | 3,147,100 |
12 Dec 2023 | CNY | 7.32 | 7.35 | 7.25 | 7.33 | 7.33 | 0.0 (0.0%) | 2,341,900 |
11 Dec 2023 | CNY | 7.18 | 7.36 | 7.1 | 7.33 | 7.33 | +0.11 (+1.52%) | 4,596,900 |
8 Dec 2023 | CNY | 7.39 | 7.44 | 7.21 | 7.22 | 7.22 | -0.15 (-2.04%) | 3,287,300 |
7 Dec 2023 | CNY | 7.38 | 7.46 | 7.34 | 7.37 | 7.37 | 0.0 (0.0%) | 3,246,200 |
6 Dec 2023 | CNY | 7.37 | 7.47 | 7.33 | 7.37 | 7.37 | 0.0 (0.0%) | 3,095,800 |
5 Dec 2023 | CNY | 7.49 | 7.5 | 7.36 | 7.37 | 7.37 | -0.12 (-1.60%) | 2,680,504 |
4 Dec 2023 | CNY | 7.51 | 7.55 | 7.46 | 7.49 | 7.49 | +0.01 (+0.13%) | 2,488,300 |
1 Dec 2023 | CNY | 7.51 | 7.53 | 7.39 | 7.48 | 7.48 | -0.05 (-0.66%) | 2,346,300 |
30 Nov 2023 | CNY | 7.6 | 7.61 | 7.42 | 7.53 | 7.53 | -0.05 (-0.66%) | 2,909,900 |
29 Nov 2023 | CNY | 7.59 | 7.63 | 7.52 | 7.58 | 7.58 | -0.01 (-0.13%) | 2,479,500 |
28 Nov 2023 | CNY | 7.53 | 7.62 | 7.47 | 7.59 | 7.59 | +0.04 (+0.53%) | 3,846,400 |
27 Nov 2023 | CNY | 7.38 | 7.59 | 7.37 | 7.55 | 7.55 | +0.15 (+2.03%) | 4,424,700 |
24 Nov 2023 | CNY | 7.49 | 7.55 | 7.37 | 7.4 | 7.4 | -0.1 (-1.33%) | 3,085,300 |
23 Nov 2023 | CNY | 7.42 | 7.51 | 7.41 | 7.5 | 7.5 | +0.06 (+0.81%) | 2,869,400 |
22 Nov 2023 | CNY | 7.51 | 7.55 | 7.43 | 7.44 | 7.44 | -0.07 (-0.93%) | 3,218,900 |
21 Nov 2023 | CNY | 7.62 | 7.68 | 7.49 | 7.51 | 7.51 | -0.13 (-1.70%) | 4,226,200 |
20 Nov 2023 | CNY | 7.46 | 7.64 | 7.42 | 7.64 | 7.64 | +0.17 (+2.28%) | 5,465,877 |
17 Nov 2023 | CNY | 7.3 | 7.52 | 7.21 | 7.47 | 7.47 | +0.14 (+1.91%) | 4,284,864 |
16 Nov 2023 | CNY | 7.34 | 7.39 | 7.3 | 7.33 | 7.33 | -0.04 (-0.54%) | 2,520,200 |
15 Nov 2023 | CNY | 7.35 | 7.41 | 7.31 | 7.37 | 7.37 | +0.04 (+0.55%) | 2,919,400 |
14 Nov 2023 | CNY | 7.34 | 7.36 | 7.28 | 7.33 | 7.33 | -0.01 (-0.14%) | 2,831,600 |
13 Nov 2023 | CNY | 7.26 | 7.34 | 7.25 | 7.34 | 7.34 | +0.08 (+1.10%) | 3,351,600 |