Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 7.76 | 7.97 | 7.75 | 7.85 | 7.85 | +0.11 (+1.42%) | 4,081,200 |
29 Dec 2023 | CNY | 7.59 | 7.78 | 7.52 | 7.74 | 7.74 | +0.13 (+1.71%) | 3,406,500 |
28 Dec 2023 | CNY | 7.3 | 7.65 | 7.24 | 7.61 | 7.61 | +0.3 (+4.10%) | 6,985,900 |
27 Dec 2023 | CNY | 7.61 | 7.61 | 7.2 | 7.31 | 7.31 | -0.17 (-2.27%) | 5,336,100 |
26 Dec 2023 | CNY | 7.58 | 7.58 | 7.38 | 7.48 | 7.48 | -0.04 (-0.53%) | 4,919,200 |
25 Dec 2023 | CNY | 7.7 | 7.77 | 7.5 | 7.52 | 7.52 | -0.19 (-2.46%) | 4,935,900 |
22 Dec 2023 | CNY | 7.81 | 7.85 | 7.67 | 7.71 | 7.71 | -0.07 (-0.90%) | 4,115,300 |
21 Dec 2023 | CNY | 7.75 | 7.87 | 7.65 | 7.78 | 7.78 | -0.02 (-0.26%) | 5,192,500 |
20 Dec 2023 | CNY | 7.95 | 8.04 | 7.77 | 7.8 | 7.8 | -0.16 (-2.01%) | 4,136,800 |
19 Dec 2023 | CNY | 7.97 | 8.04 | 7.8 | 7.96 | 7.96 | -0.04 (-0.50%) | 5,135,305 |
18 Dec 2023 | CNY | 8.32 | 8.34 | 7.95 | 8 | 8 | -0.35 (-4.19%) | 9,517,571 |
15 Dec 2023 | CNY | 8.36 | 8.51 | 8.12 | 8.35 | 8.35 | -0.01 (-0.12%) | 11,994,100 |
14 Dec 2023 | CNY | 8 | 8.45 | 7.9 | 8.36 | 8.36 | +0.34 (+4.24%) | 12,881,089 |
13 Dec 2023 | CNY | 7.94 | 8.58 | 7.9 | 8.02 | 8.02 | +0.01 (+0.12%) | 11,676,199 |
12 Dec 2023 | CNY | 7.82 | 8.12 | 7.7 | 8.01 | 8.01 | +0.31 (+4.03%) | 10,228,576 |
11 Dec 2023 | CNY | 7.71 | 7.79 | 7.49 | 7.7 | 7.7 | +0.03 (+0.39%) | 10,143,400 |
8 Dec 2023 | CNY | 7.84 | 7.95 | 7.63 | 7.67 | 7.67 | -0.2 (-2.54%) | 8,078,300 |
7 Dec 2023 | CNY | 8.02 | 8.04 | 7.8 | 7.87 | 7.87 | -0.13 (-1.63%) | 8,137,871 |
6 Dec 2023 | CNY | 8.26 | 8.35 | 7.95 | 8 | 8 | -0.26 (-3.15%) | 10,221,282 |
5 Dec 2023 | CNY | 8.32 | 8.37 | 8.2 | 8.26 | 8.26 | -0.06 (-0.72%) | 5,269,400 |
4 Dec 2023 | CNY | 8.35 | 8.42 | 8.25 | 8.32 | 8.32 | -0.03 (-0.36%) | 5,161,200 |
1 Dec 2023 | CNY | 8.45 | 8.45 | 8.25 | 8.35 | 8.35 | -0.05 (-0.60%) | 6,573,782 |
30 Nov 2023 | CNY | 8.58 | 8.64 | 8.35 | 8.4 | 8.4 | -0.17 (-1.98%) | 9,247,800 |
29 Nov 2023 | CNY | 8.5 | 8.72 | 8.5 | 8.57 | 8.57 | +0.09 (+1.06%) | 8,528,700 |
28 Nov 2023 | CNY | 8.33 | 8.53 | 8.29 | 8.48 | 8.48 | +0.11 (+1.31%) | 7,420,562 |
27 Nov 2023 | CNY | 8.34 | 8.44 | 8.28 | 8.37 | 8.37 | +0.02 (+0.24%) | 6,950,925 |
24 Nov 2023 | CNY | 8.49 | 8.49 | 8.28 | 8.35 | 8.35 | -0.02 (-0.24%) | 6,280,300 |
23 Nov 2023 | CNY | 8.24 | 8.4 | 8.24 | 8.37 | 8.37 | +0.09 (+1.09%) | 6,132,876 |
22 Nov 2023 | CNY | 8.27 | 8.38 | 8.27 | 8.28 | 8.28 | -0.1 (-1.19%) | 8,057,350 |
21 Nov 2023 | CNY | 8.44 | 8.55 | 8.32 | 8.38 | 8.38 | -0.02 (-0.24%) | 8,987,100 |