Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 7.42 | 7.47 | 7.38 | 7.46 | 7.46 | +0.03 (+0.40%) | 973,200 |
29 Dec 2023 | CNY | 7.36 | 7.47 | 7.31 | 7.43 | 7.43 | +0.11 (+1.50%) | 1,546,300 |
28 Dec 2023 | CNY | 7.27 | 7.36 | 7.2 | 7.32 | 7.32 | +0.05 (+0.69%) | 1,053,750 |
27 Dec 2023 | CNY | 7.43 | 7.43 | 7.27 | 7.27 | 7.27 | -0.07 (-0.95%) | 571,300 |
26 Dec 2023 | CNY | 7.33 | 7.39 | 7.27 | 7.34 | 7.34 | +0.06 (+0.82%) | 1,068,050 |
25 Dec 2023 | CNY | 7.37 | 7.46 | 7.28 | 7.28 | 7.28 | +0.01 (+0.14%) | 1,302,500 |
22 Dec 2023 | CNY | 7.83 | 7.93 | 7.24 | 7.27 | 7.27 | -0.55 (-7.03%) | 3,187,050 |
21 Dec 2023 | CNY | 7.86 | 7.95 | 7.7 | 7.82 | 7.82 | -0.06 (-0.76%) | 920,600 |
20 Dec 2023 | CNY | 8.03 | 8.03 | 7.83 | 7.88 | 7.88 | -0.15 (-1.87%) | 1,111,621 |
19 Dec 2023 | CNY | 7.97 | 8.15 | 7.9 | 8.03 | 8.03 | +0.03 (+0.38%) | 1,148,405 |
18 Dec 2023 | CNY | 7.97 | 8.24 | 7.97 | 8 | 8 | -0.06 (-0.74%) | 1,461,520 |
15 Dec 2023 | CNY | 7.99 | 8.17 | 7.77 | 8.06 | 8.06 | +0.08 (+1.00%) | 2,496,280 |
14 Dec 2023 | CNY | 7.9 | 8.11 | 7.89 | 7.98 | 7.98 | +0.07 (+0.88%) | 1,285,800 |
13 Dec 2023 | CNY | 8.22 | 8.22 | 7.88 | 7.91 | 7.91 | -0.35 (-4.24%) | 3,105,500 |
12 Dec 2023 | CNY | 8.52 | 8.52 | 8.04 | 8.26 | 8.26 | -0.26 (-3.05%) | 2,971,100 |
11 Dec 2023 | CNY | 8.5 | 8.53 | 8.4 | 8.52 | 8.52 | +0.02 (+0.24%) | 979,550 |
8 Dec 2023 | CNY | 8.51 | 8.54 | 8.39 | 8.5 | 8.5 | -0.03 (-0.35%) | 925,550 |
7 Dec 2023 | CNY | 8.52 | 8.53 | 8.39 | 8.53 | 8.53 | +0.01 (+0.12%) | 689,000 |
6 Dec 2023 | CNY | 8.5 | 8.52 | 8.39 | 8.52 | 8.52 | +0.05 (+0.59%) | 846,250 |
5 Dec 2023 | CNY | 8.46 | 8.52 | 8.2 | 8.47 | 8.47 | +0.02 (+0.24%) | 1,636,800 |
4 Dec 2023 | CNY | 8.73 | 8.77 | 8.42 | 8.45 | 8.45 | -0.31 (-3.54%) | 2,505,956 |
1 Dec 2023 | CNY | 8.7 | 8.81 | 8.56 | 8.76 | 8.76 | +0.07 (+0.81%) | 2,194,456 |
30 Nov 2023 | CNY | 9 | 9.19 | 8.57 | 8.69 | 8.69 | -0.36 (-3.98%) | 5,059,629 |
29 Nov 2023 | CNY | 9.18 | 9.3 | 9.05 | 9.05 | 9.05 | -0.13 (-1.42%) | 2,589,850 |
28 Nov 2023 | CNY | 9.13 | 9.25 | 9.08 | 9.18 | 9.18 | -0.01 (-0.11%) | 2,841,150 |
27 Nov 2023 | CNY | 9.24 | 9.31 | 9.03 | 9.19 | 9.19 | -0.06 (-0.65%) | 3,999,800 |
24 Nov 2023 | CNY | 9.05 | 9.27 | 8.95 | 9.25 | 9.25 | +0.16 (+1.76%) | 3,785,000 |
23 Nov 2023 | CNY | 8.79 | 9.2 | 8.5 | 9.09 | 9.09 | +0.31 (+3.53%) | 5,088,629 |
22 Nov 2023 | CNY | 8.84 | 8.87 | 8.7 | 8.78 | 8.78 | +0.03 (+0.34%) | 2,554,750 |
21 Nov 2023 | CNY | 8.83 | 8.9 | 8.7 | 8.75 | 8.75 | -0.1 (-1.13%) | 2,625,750 |