Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2023 | CNY | 7.93 | 8.07 | 7.91 | 8.02 | 8.02 | +0.06 (+0.75%) | 4,003,400 |
14 Dec 2023 | CNY | 7.9 | 8.01 | 7.9 | 7.96 | 7.96 | +0.06 (+0.76%) | 2,827,300 |
13 Dec 2023 | CNY | 7.84 | 8.02 | 7.81 | 7.9 | 7.9 | +0.06 (+0.77%) | 3,534,700 |
12 Dec 2023 | CNY | 7.75 | 7.86 | 7.67 | 7.84 | 7.84 | +0.11 (+1.42%) | 2,846,450 |
11 Dec 2023 | CNY | 7.61 | 7.76 | 7.58 | 7.73 | 7.73 | +0.08 (+1.05%) | 3,781,700 |
8 Dec 2023 | CNY | 7.97 | 7.97 | 7.58 | 7.65 | 7.65 | -0.25 (-3.16%) | 4,200,175 |
7 Dec 2023 | CNY | 7.97 | 7.99 | 7.8 | 7.9 | 7.9 | -0.05 (-0.63%) | 3,613,400 |
6 Dec 2023 | CNY | 7.8 | 8.02 | 7.73 | 7.95 | 7.95 | +0.16 (+2.05%) | 3,848,200 |
5 Dec 2023 | CNY | 7.96 | 8.03 | 7.77 | 7.79 | 7.79 | -0.17 (-2.14%) | 2,634,900 |
4 Dec 2023 | CNY | 8 | 8.02 | 7.88 | 7.96 | 7.96 | +0.13 (+1.66%) | 4,201,298 |
1 Dec 2023 | CNY | 7.78 | 7.86 | 7.74 | 7.83 | 7.83 | +0.07 (+0.90%) | 2,169,033 |
30 Nov 2023 | CNY | 7.84 | 7.98 | 7.7 | 7.76 | 7.76 | -0.09 (-1.15%) | 2,880,600 |
29 Nov 2023 | CNY | 7.89 | 8 | 7.85 | 7.85 | 7.85 | -0.03 (-0.38%) | 3,217,600 |
28 Nov 2023 | CNY | 7.81 | 7.94 | 7.76 | 7.88 | 7.88 | +0.08 (+1.03%) | 3,067,700 |
27 Nov 2023 | CNY | 7.85 | 7.85 | 7.73 | 7.8 | 7.8 | 0.0 (0.0%) | 3,341,600 |
24 Nov 2023 | CNY | 7.9 | 7.93 | 7.77 | 7.8 | 7.8 | -0.13 (-1.64%) | 3,653,800 |
23 Nov 2023 | CNY | 7.97 | 8.03 | 7.85 | 7.93 | 7.93 | -0.01 (-0.13%) | 3,721,000 |
22 Nov 2023 | CNY | 7.98 | 8.06 | 7.93 | 7.94 | 7.94 | -0.07 (-0.87%) | 4,421,700 |
21 Nov 2023 | CNY | 7.88 | 8.14 | 7.8 | 8.01 | 8.01 | +0.12 (+1.52%) | 9,170,449 |
20 Nov 2023 | CNY | 7.7 | 7.91 | 7.7 | 7.89 | 7.89 | +0.21 (+2.73%) | 5,310,898 |
17 Nov 2023 | CNY | 7.73 | 7.78 | 7.65 | 7.68 | 7.68 | -0.02 (-0.26%) | 4,268,400 |
16 Nov 2023 | CNY | 7.74 | 7.8 | 7.7 | 7.7 | 7.7 | -0.04 (-0.52%) | 3,301,700 |
15 Nov 2023 | CNY | 7.74 | 7.79 | 7.67 | 7.74 | 7.74 | +0.01 (+0.13%) | 4,574,500 |
14 Nov 2023 | CNY | 7.82 | 7.82 | 7.66 | 7.73 | 7.73 | -0.08 (-1.02%) | 4,128,500 |
13 Nov 2023 | CNY | 7.72 | 7.82 | 7.64 | 7.81 | 7.81 | +0.1 (+1.30%) | 4,511,700 |
10 Nov 2023 | CNY | 7.6 | 7.73 | 7.56 | 7.71 | 7.71 | +0.08 (+1.05%) | 3,649,100 |
9 Nov 2023 | CNY | 7.8 | 7.83 | 7.62 | 7.63 | 7.63 | -0.15 (-1.93%) | 4,698,555 |
8 Nov 2023 | CNY | 7.8 | 8.13 | 7.69 | 7.78 | 7.78 | +0.06 (+0.78%) | 8,511,600 |
7 Nov 2023 | CNY | 7.67 | 7.77 | 7.57 | 7.72 | 7.72 | +0.12 (+1.58%) | 5,058,300 |
6 Nov 2023 | CNY | 7.63 | 7.65 | 7.51 | 7.6 | 7.6 | +0.07 (+0.93%) | 3,464,210 |