Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 7.77 | 7.93 | 7.73 | 7.74 | 7.74 | -0.02 (-0.26%) | 15,304,800 |
29 Dec 2023 | CNY | 7.61 | 7.79 | 7.6 | 7.76 | 7.76 | +0.15 (+1.97%) | 12,132,644 |
28 Dec 2023 | CNY | 7.39 | 7.67 | 7.35 | 7.61 | 7.61 | +0.21 (+2.84%) | 14,132,124 |
27 Dec 2023 | CNY | 7.29 | 7.44 | 7.26 | 7.4 | 7.4 | +0.14 (+1.93%) | 13,301,449 |
26 Dec 2023 | CNY | 7.46 | 7.49 | 7.2 | 7.26 | 7.26 | -0.21 (-2.81%) | 15,172,952 |
25 Dec 2023 | CNY | 7.56 | 7.67 | 7.41 | 7.47 | 7.47 | -0.09 (-1.19%) | 11,206,766 |
22 Dec 2023 | CNY | 7.74 | 7.84 | 7.54 | 7.56 | 7.56 | -0.18 (-2.33%) | 17,121,473 |
21 Dec 2023 | CNY | 7.63 | 7.83 | 7.55 | 7.74 | 7.74 | +0.17 (+2.25%) | 21,717,314 |
20 Dec 2023 | CNY | 7.85 | 7.85 | 7.56 | 7.57 | 7.57 | -0.24 (-3.07%) | 27,920,403 |
19 Dec 2023 | CNY | 7.73 | 7.94 | 7.4 | 7.81 | 7.81 | -0.78 (-9.08%) | 57,511,732 |
18 Dec 2023 | CNY | 9.04 | 9.09 | 8.56 | 8.59 | 8.59 | -0.42 (-4.66%) | 19,995,542 |
15 Dec 2023 | CNY | 9.11 | 9.16 | 8.96 | 9.01 | 9.01 | -0.1 (-1.10%) | 10,628,935 |
14 Dec 2023 | CNY | 9.22 | 9.31 | 9.09 | 9.11 | 9.11 | -0.11 (-1.19%) | 13,914,876 |
13 Dec 2023 | CNY | 9.34 | 9.37 | 9.19 | 9.22 | 9.22 | -0.1 (-1.07%) | 11,518,633 |
12 Dec 2023 | CNY | 9.3 | 9.39 | 9.24 | 9.32 | 9.32 | +0.01 (+0.11%) | 15,247,274 |
11 Dec 2023 | CNY | 9.09 | 9.32 | 8.94 | 9.31 | 9.31 | +0.27 (+2.99%) | 22,494,201 |
8 Dec 2023 | CNY | 9.18 | 9.21 | 8.98 | 9.04 | 9.04 | -0.14 (-1.53%) | 17,666,366 |
7 Dec 2023 | CNY | 8.95 | 9.23 | 8.91 | 9.18 | 9.18 | +0.23 (+2.57%) | 21,343,778 |
6 Dec 2023 | CNY | 8.95 | 9.11 | 8.78 | 8.95 | 8.95 | +0.04 (+0.45%) | 14,409,400 |
5 Dec 2023 | CNY | 9.26 | 9.28 | 8.9 | 8.91 | 8.91 | -0.37 (-3.99%) | 21,320,225 |
4 Dec 2023 | CNY | 9.14 | 9.5 | 9.14 | 9.28 | 9.28 | +0.24 (+2.65%) | 29,173,028 |
1 Dec 2023 | CNY | 8.78 | 9.09 | 8.74 | 9.04 | 9.04 | +0.27 (+3.08%) | 12,814,306 |
30 Nov 2023 | CNY | 8.9 | 8.9 | 8.7 | 8.77 | 8.77 | -0.1 (-1.13%) | 8,785,373 |
29 Nov 2023 | CNY | 8.92 | 8.99 | 8.85 | 8.87 | 8.87 | -0.1 (-1.11%) | 8,967,689 |
28 Nov 2023 | CNY | 8.94 | 9.07 | 8.85 | 8.97 | 8.97 | +0.06 (+0.67%) | 10,071,800 |
27 Nov 2023 | CNY | 8.88 | 9.05 | 8.88 | 8.91 | 8.91 | +0.02 (+0.22%) | 11,633,700 |
24 Nov 2023 | CNY | 9.17 | 9.17 | 8.85 | 8.89 | 8.89 | -0.24 (-2.63%) | 15,076,519 |
23 Nov 2023 | CNY | 9.15 | 9.19 | 8.97 | 9.13 | 9.13 | +0.03 (+0.33%) | 14,193,400 |
22 Nov 2023 | CNY | 9.25 | 9.36 | 9.09 | 9.1 | 9.1 | -0.16 (-1.73%) | 19,725,960 |
21 Nov 2023 | CNY | 9.32 | 9.44 | 9.23 | 9.26 | 9.26 | -0.04 (-0.43%) | 17,036,700 |