Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | CNY | 7.77 | 7.83 | 7.68 | 7.72 | 7.72 | -0.08 (-1.03%) | 14,763,194 |
15 Dec 2023 | CNY | 7.9 | 8 | 7.78 | 7.8 | 7.8 | -0.12 (-1.52%) | 19,987,670 |
14 Dec 2023 | CNY | 8.05 | 8.13 | 7.9 | 7.92 | 7.92 | -0.11 (-1.37%) | 18,512,837 |
13 Dec 2023 | CNY | 8.21 | 8.21 | 8.01 | 8.03 | 8.03 | -0.15 (-1.83%) | 24,584,144 |
12 Dec 2023 | CNY | 8.04 | 8.24 | 8.04 | 8.18 | 8.18 | +0.1 (+1.24%) | 25,651,500 |
11 Dec 2023 | CNY | 8 | 8.09 | 7.95 | 8.08 | 8.08 | +0.1 (+1.25%) | 20,324,366 |
8 Dec 2023 | CNY | 8.11 | 8.18 | 7.97 | 7.98 | 7.98 | -0.15 (-1.85%) | 24,581,865 |
7 Dec 2023 | CNY | 8.15 | 8.24 | 8.07 | 8.13 | 8.13 | -0.11 (-1.33%) | 25,268,891 |
6 Dec 2023 | CNY | 7.97 | 8.28 | 7.92 | 8.24 | 8.24 | +0.15 (+1.85%) | 41,226,040 |
5 Dec 2023 | CNY | 8.49 | 8.67 | 8.09 | 8.09 | 8.09 | -0.21 (-2.53%) | 70,471,451 |
4 Dec 2023 | CNY | 8.29 | 8.4 | 8.28 | 8.3 | 8.3 | +0.01 (+0.12%) | 21,245,603 |
1 Dec 2023 | CNY | 8.28 | 8.31 | 8.18 | 8.29 | 8.29 | +0.03 (+0.36%) | 20,752,898 |
30 Nov 2023 | CNY | 8.4 | 8.45 | 8.14 | 8.26 | 8.26 | -0.18 (-2.13%) | 27,954,526 |
29 Nov 2023 | CNY | 8.47 | 8.54 | 8.37 | 8.44 | 8.44 | -0.03 (-0.35%) | 19,757,964 |
28 Nov 2023 | CNY | 8.48 | 8.66 | 8.36 | 8.47 | 8.47 | -0.08 (-0.94%) | 24,445,682 |
27 Nov 2023 | CNY | 8.73 | 8.76 | 8.45 | 8.55 | 8.55 | -0.14 (-1.61%) | 27,408,600 |
24 Nov 2023 | CNY | 8.84 | 8.84 | 8.56 | 8.69 | 8.69 | -0.24 (-2.69%) | 39,986,831 |
23 Nov 2023 | CNY | 8.81 | 8.95 | 8.78 | 8.93 | 8.93 | +0.16 (+1.82%) | 35,364,902 |
22 Nov 2023 | CNY | 9.07 | 9.09 | 8.75 | 8.77 | 8.77 | -0.39 (-4.26%) | 69,464,906 |
21 Nov 2023 | CNY | 9.43 | 9.58 | 9.13 | 9.16 | 9.16 | -0.35 (-3.68%) | 61,800,418 |
20 Nov 2023 | CNY | 9.22 | 9.53 | 9.16 | 9.51 | 9.51 | +0.31 (+3.37%) | 74,518,162 |
17 Nov 2023 | CNY | 9.15 | 9.33 | 9.08 | 9.2 | 9.2 | +0.01 (+0.11%) | 45,733,131 |
16 Nov 2023 | CNY | 9.32 | 9.47 | 9.16 | 9.19 | 9.19 | -0.17 (-1.82%) | 60,837,536 |
15 Nov 2023 | CNY | 9.67 | 9.76 | 9.3 | 9.36 | 9.36 | -0.27 (-2.80%) | 65,570,900 |
14 Nov 2023 | CNY | 9.57 | 9.66 | 9.37 | 9.63 | 9.63 | +0.03 (+0.31%) | 71,700,125 |
13 Nov 2023 | CNY | 9.66 | 9.76 | 9.41 | 9.6 | 9.6 | -0.23 (-2.34%) | 86,320,875 |
10 Nov 2023 | CNY | 9.33 | 9.94 | 9.21 | 9.83 | 9.83 | +0.28 (+2.93%) | 126,942,630 |
9 Nov 2023 | CNY | 10.16 | 10.32 | 9.31 | 9.55 | 9.55 | -1.03 (-9.74%) | 153,236,257 |
8 Nov 2023 | CNY | 11 | 11.19 | 10.46 | 10.58 | 10.58 | -1.01 (-8.71%) | 172,801,283 |
7 Nov 2023 | CNY | 11 | 11.99 | 10.68 | 11.59 | 11.59 | +0.39 (+3.48%) | 219,659,815 |