Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | CNY | 8.34 | 8.46 | 8.02 | 8.12 | 8.12 | -0.26 (-3.10%) | 23,588,900 |
2 Jan 2024 | CNY | 8.13 | 8.73 | 8.13 | 8.38 | 8.38 | +0.28 (+3.46%) | 31,115,400 |
29 Dec 2023 | CNY | 7.71 | 8.26 | 7.66 | 8.1 | 8.1 | +0.38 (+4.92%) | 20,289,188 |
28 Dec 2023 | CNY | 7.53 | 7.78 | 7.45 | 7.72 | 7.72 | +0.16 (+2.12%) | 9,322,450 |
27 Dec 2023 | CNY | 7.35 | 7.61 | 7.28 | 7.56 | 7.56 | +0.21 (+2.86%) | 8,504,200 |
26 Dec 2023 | CNY | 7.61 | 7.65 | 7.32 | 7.35 | 7.35 | -0.28 (-3.67%) | 9,058,600 |
25 Dec 2023 | CNY | 7.67 | 7.7 | 7.49 | 7.63 | 7.63 | -0.02 (-0.26%) | 6,795,100 |
22 Dec 2023 | CNY | 7.93 | 7.94 | 7.6 | 7.65 | 7.65 | -0.22 (-2.80%) | 9,476,800 |
21 Dec 2023 | CNY | 7.8 | 7.94 | 7.62 | 7.87 | 7.87 | +0.08 (+1.03%) | 9,179,800 |
20 Dec 2023 | CNY | 7.77 | 7.98 | 7.77 | 7.79 | 7.79 | +0.03 (+0.39%) | 10,333,700 |
19 Dec 2023 | CNY | 7.69 | 7.79 | 7.59 | 7.76 | 7.76 | +0.07 (+0.91%) | 6,153,800 |
18 Dec 2023 | CNY | 7.8 | 7.8 | 7.64 | 7.69 | 7.69 | -0.1 (-1.28%) | 8,106,450 |
15 Dec 2023 | CNY | 7.94 | 7.95 | 7.75 | 7.79 | 7.79 | -0.14 (-1.77%) | 9,850,300 |
14 Dec 2023 | CNY | 7.87 | 8.04 | 7.85 | 7.93 | 7.93 | +0.07 (+0.89%) | 10,437,212 |
13 Dec 2023 | CNY | 7.99 | 7.99 | 7.82 | 7.86 | 7.86 | -0.11 (-1.38%) | 8,167,300 |
12 Dec 2023 | CNY | 7.9 | 8 | 7.86 | 7.97 | 7.97 | +0.04 (+0.50%) | 9,836,397 |
11 Dec 2023 | CNY | 7.69 | 7.94 | 7.62 | 7.93 | 7.93 | +0.21 (+2.72%) | 12,866,425 |
8 Dec 2023 | CNY | 7.95 | 8 | 7.69 | 7.72 | 7.72 | -0.25 (-3.14%) | 17,199,700 |
7 Dec 2023 | CNY | 7.81 | 8.06 | 7.81 | 7.97 | 7.97 | +0.16 (+2.05%) | 23,338,998 |
6 Dec 2023 | CNY | 7.45 | 7.87 | 7.4 | 7.81 | 7.81 | +0.3 (+3.99%) | 32,167,486 |
5 Dec 2023 | CNY | 7.95 | 7.98 | 7.51 | 7.51 | 7.51 | -0.51 (-6.36%) | 32,101,419 |
4 Dec 2023 | CNY | 7.88 | 8.3 | 7.87 | 8.02 | 8.02 | +0.1 (+1.26%) | 24,139,918 |
1 Dec 2023 | CNY | 8.1 | 8.16 | 7.84 | 7.92 | 7.92 | -0.18 (-2.22%) | 29,005,855 |
30 Nov 2023 | CNY | 8.41 | 8.55 | 8.07 | 8.1 | 8.1 | -0.7 (-7.95%) | 47,822,642 |
29 Nov 2023 | CNY | 8.21 | 8.99 | 7.95 | 8.8 | 8.8 | +0.3 (+3.53%) | 68,071,057 |
28 Nov 2023 | CNY | 7.7 | 9.24 | 7.61 | 8.5 | 8.5 | +0.8 (+10.39%) | 54,151,544 |
27 Nov 2023 | CNY | 7.64 | 7.78 | 7.56 | 7.7 | 7.7 | +0.08 (+1.05%) | 5,783,100 |
24 Nov 2023 | CNY | 7.77 | 7.78 | 7.58 | 7.62 | 7.62 | -0.16 (-2.06%) | 3,817,500 |
23 Nov 2023 | CNY | 7.6 | 7.78 | 7.6 | 7.78 | 7.78 | +0.17 (+2.23%) | 4,172,656 |
22 Nov 2023 | CNY | 7.66 | 7.73 | 7.58 | 7.61 | 7.61 | -0.07 (-0.91%) | 4,148,402 |