Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | CNY | 7.5 | 7.58 | 7.47 | 7.56 | 7.56 | +0.06 (+0.80%) | 4,557,789 |
11 Dec 2023 | CNY | 7.38 | 7.51 | 7.32 | 7.5 | 7.5 | +0.11 (+1.49%) | 6,215,000 |
8 Dec 2023 | CNY | 7.62 | 7.65 | 7.39 | 7.39 | 7.39 | -0.19 (-2.51%) | 4,910,600 |
7 Dec 2023 | CNY | 7.49 | 7.61 | 7.46 | 7.58 | 7.58 | +0.09 (+1.20%) | 4,184,400 |
6 Dec 2023 | CNY | 7.45 | 7.58 | 7.33 | 7.49 | 7.49 | +0.07 (+0.94%) | 4,004,700 |
5 Dec 2023 | CNY | 7.6 | 7.6 | 7.41 | 7.42 | 7.42 | -0.19 (-2.50%) | 3,841,500 |
4 Dec 2023 | CNY | 7.58 | 7.65 | 7.52 | 7.61 | 7.61 | +0.04 (+0.53%) | 4,214,019 |
1 Dec 2023 | CNY | 7.48 | 7.6 | 7.42 | 7.57 | 7.57 | +0.09 (+1.20%) | 4,398,186 |
30 Nov 2023 | CNY | 7.55 | 7.55 | 7.35 | 7.48 | 7.48 | -0.07 (-0.93%) | 6,329,400 |
29 Nov 2023 | CNY | 7.59 | 7.63 | 7.5 | 7.55 | 7.55 | -0.04 (-0.53%) | 5,771,800 |
28 Nov 2023 | CNY | 7.49 | 7.65 | 7.47 | 7.59 | 7.59 | +0.08 (+1.07%) | 3,899,400 |
27 Nov 2023 | CNY | 7.43 | 7.58 | 7.42 | 7.51 | 7.51 | +0.04 (+0.54%) | 6,590,800 |
24 Nov 2023 | CNY | 7.6 | 7.65 | 7.43 | 7.47 | 7.47 | -0.14 (-1.84%) | 4,595,900 |
23 Nov 2023 | CNY | 7.51 | 7.62 | 7.48 | 7.61 | 7.61 | +0.1 (+1.33%) | 3,860,300 |
22 Nov 2023 | CNY | 7.6 | 7.65 | 7.5 | 7.51 | 7.51 | -0.03 (-0.40%) | 5,362,200 |
21 Nov 2023 | CNY | 7.7 | 7.72 | 7.53 | 7.54 | 7.54 | -0.16 (-2.08%) | 6,857,300 |
20 Nov 2023 | CNY | 7.61 | 7.76 | 7.6 | 7.7 | 7.7 | +0.09 (+1.18%) | 5,605,456 |
17 Nov 2023 | CNY | 7.57 | 7.66 | 7.55 | 7.61 | 7.61 | +0.04 (+0.53%) | 3,943,200 |
16 Nov 2023 | CNY | 7.66 | 7.72 | 7.56 | 7.57 | 7.57 | -0.08 (-1.05%) | 4,291,600 |
15 Nov 2023 | CNY | 7.61 | 7.68 | 7.55 | 7.65 | 7.65 | +0.05 (+0.66%) | 5,291,500 |
14 Nov 2023 | CNY | 7.59 | 7.67 | 7.55 | 7.6 | 7.6 | +0.05 (+0.66%) | 6,966,178 |
13 Nov 2023 | CNY | 7.38 | 7.56 | 7.35 | 7.55 | 7.55 | +0.2 (+2.72%) | 7,004,240 |
10 Nov 2023 | CNY | 7.35 | 7.38 | 7.28 | 7.35 | 7.35 | 0.0 (0.0%) | 3,523,853 |
9 Nov 2023 | CNY | 7.35 | 7.44 | 7.31 | 7.35 | 7.35 | -0.02 (-0.27%) | 5,011,800 |
8 Nov 2023 | CNY | 7.42 | 7.46 | 7.31 | 7.37 | 7.37 | +0.02 (+0.27%) | 5,336,100 |
7 Nov 2023 | CNY | 7.29 | 7.4 | 7.26 | 7.35 | 7.35 | +0.08 (+1.10%) | 5,394,117 |
6 Nov 2023 | CNY | 7.16 | 7.29 | 7.16 | 7.27 | 7.27 | +0.11 (+1.54%) | 5,783,090 |
3 Nov 2023 | CNY | 7.11 | 7.22 | 7.05 | 7.16 | 7.16 | +0.09 (+1.27%) | 4,029,400 |
2 Nov 2023 | CNY | 7.13 | 7.17 | 7.05 | 7.07 | 7.07 | -0.08 (-1.12%) | 3,828,900 |
1 Nov 2023 | CNY | 7.08 | 7.16 | 7.05 | 7.15 | 7.15 | +0.07 (+0.99%) | 4,205,400 |