Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | CNY | 6.21 | 6.31 | 6.1 | 6.22 | 6.22 | +0.02 (+0.32%) | 28,958,600 |
27 Dec 2023 | CNY | 6.21 | 6.28 | 6.11 | 6.2 | 6.2 | +0.03 (+0.49%) | 19,564,398 |
26 Dec 2023 | CNY | 6.32 | 6.35 | 6.15 | 6.17 | 6.17 | -0.12 (-1.91%) | 19,533,508 |
25 Dec 2023 | CNY | 6.35 | 6.45 | 6.15 | 6.29 | 6.29 | -0.11 (-1.72%) | 30,464,261 |
22 Dec 2023 | CNY | 6.87 | 6.91 | 6.33 | 6.4 | 6.4 | -0.47 (-6.84%) | 55,058,515 |
21 Dec 2023 | CNY | 6.88 | 7.03 | 6.77 | 6.87 | 6.87 | -0.1 (-1.43%) | 34,127,200 |
20 Dec 2023 | CNY | 7.18 | 7.26 | 6.94 | 6.97 | 6.97 | -0.25 (-3.46%) | 41,096,960 |
19 Dec 2023 | CNY | 7.2 | 7.37 | 7.15 | 7.22 | 7.22 | -0.03 (-0.41%) | 36,591,300 |
18 Dec 2023 | CNY | 7.55 | 7.63 | 7.2 | 7.25 | 7.25 | -0.32 (-4.23%) | 44,743,553 |
15 Dec 2023 | CNY | 7.52 | 7.74 | 7.33 | 7.57 | 7.57 | +0.04 (+0.53%) | 53,002,600 |
14 Dec 2023 | CNY | 7.68 | 7.85 | 7.49 | 7.53 | 7.53 | -0.17 (-2.21%) | 51,923,700 |
13 Dec 2023 | CNY | 7.93 | 8.04 | 7.66 | 7.7 | 7.7 | -0.21 (-2.65%) | 55,689,331 |
12 Dec 2023 | CNY | 7.98 | 8.16 | 7.84 | 7.91 | 7.91 | -0.05 (-0.63%) | 61,352,548 |
11 Dec 2023 | CNY | 7.85 | 8.03 | 7.63 | 7.96 | 7.96 | -0.05 (-0.62%) | 80,610,800 |
8 Dec 2023 | CNY | 8.14 | 8.38 | 7.9 | 8.01 | 8.01 | -0.56 (-6.53%) | 104,927,227 |
7 Dec 2023 | CNY | 8.37 | 8.86 | 8.28 | 8.57 | 8.57 | +0.18 (+2.15%) | 122,195,963 |
6 Dec 2023 | CNY | 8.07 | 8.66 | 7.9 | 8.39 | 8.39 | +0.25 (+3.07%) | 116,985,600 |
5 Dec 2023 | CNY | 8.28 | 8.47 | 8.08 | 8.14 | 8.14 | -0.29 (-3.44%) | 85,733,094 |
4 Dec 2023 | CNY | 8.32 | 8.86 | 8.32 | 8.43 | 8.43 | -0.08 (-0.94%) | 132,593,624 |
1 Dec 2023 | CNY | 7.8 | 8.68 | 7.73 | 8.51 | 8.51 | +0.57 (+7.18%) | 130,900,912 |
30 Nov 2023 | CNY | 7.67 | 8.3 | 7.67 | 7.94 | 7.94 | +0.21 (+2.72%) | 98,976,288 |
29 Nov 2023 | CNY | 7.99 | 8.1 | 7.7 | 7.73 | 7.73 | -0.36 (-4.45%) | 64,087,057 |
28 Nov 2023 | CNY | 8 | 8.21 | 7.82 | 8.09 | 8.09 | -0.13 (-1.58%) | 77,629,089 |
27 Nov 2023 | CNY | 8.44 | 8.46 | 7.93 | 8.22 | 8.22 | -0.7 (-7.85%) | 144,037,754 |
24 Nov 2023 | CNY | 7.69 | 8.92 | 7.6 | 8.92 | 8.92 | +1.49 (+20.05%) | 190,482,283 |
23 Nov 2023 | CNY | 8.02 | 8.09 | 7.34 | 7.43 | 7.43 | -0.93 (-11.12%) | 109,202,790 |
22 Nov 2023 | CNY | 7.76 | 8.74 | 7.59 | 8.36 | 8.36 | +0.35 (+4.37%) | 157,469,121 |
21 Nov 2023 | CNY | 7.7 | 8.36 | 7.65 | 8.01 | 8.01 | +0.31 (+4.03%) | 134,768,800 |
20 Nov 2023 | CNY | 7.42 | 7.79 | 7.41 | 7.7 | 7.7 | +0.14 (+1.85%) | 68,191,600 |
17 Nov 2023 | CNY | 7.75 | 7.93 | 7.51 | 7.56 | 7.56 | -0.29 (-3.69%) | 71,186,300 |