Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 7.34 | 7.57 | 7.3 | 7.48 | 7.48 | +0.15 (+2.05%) | 4,554,350 |
8 Jan 2024 | CNY | 7.53 | 7.54 | 7.32 | 7.33 | 7.33 | -0.2 (-2.66%) | 3,524,860 |
5 Jan 2024 | CNY | 7.64 | 7.7 | 7.49 | 7.53 | 7.53 | -0.14 (-1.83%) | 3,460,700 |
4 Jan 2024 | CNY | 7.72 | 7.72 | 7.59 | 7.67 | 7.67 | -0.04 (-0.52%) | 2,648,060 |
3 Jan 2024 | CNY | 7.67 | 7.77 | 7.6 | 7.71 | 7.71 | +0.03 (+0.39%) | 4,263,600 |
2 Jan 2024 | CNY | 7.64 | 7.76 | 7.57 | 7.68 | 7.68 | +0.04 (+0.52%) | 4,120,790 |
29 Dec 2023 | CNY | 7.55 | 7.67 | 7.54 | 7.64 | 7.64 | +0.04 (+0.53%) | 3,788,780 |
28 Dec 2023 | CNY | 7.35 | 7.63 | 7.31 | 7.6 | 7.6 | +0.24 (+3.26%) | 5,901,300 |
27 Dec 2023 | CNY | 7.32 | 7.38 | 7.23 | 7.36 | 7.36 | +0.03 (+0.41%) | 2,651,000 |
26 Dec 2023 | CNY | 7.38 | 7.45 | 7.3 | 7.33 | 7.33 | -0.05 (-0.68%) | 3,311,960 |
25 Dec 2023 | CNY | 7.52 | 7.52 | 7.3 | 7.38 | 7.38 | -0.13 (-1.73%) | 4,644,260 |
22 Dec 2023 | CNY | 7.63 | 7.7 | 7.47 | 7.51 | 7.51 | -0.09 (-1.18%) | 4,548,900 |
21 Dec 2023 | CNY | 7.52 | 7.62 | 7.41 | 7.6 | 7.6 | +0.08 (+1.06%) | 3,082,550 |
20 Dec 2023 | CNY | 7.6 | 7.73 | 7.52 | 7.52 | 7.52 | -0.08 (-1.05%) | 3,216,440 |
19 Dec 2023 | CNY | 7.51 | 7.61 | 7.51 | 7.6 | 7.6 | +0.07 (+0.93%) | 3,169,070 |
18 Dec 2023 | CNY | 7.74 | 7.74 | 7.52 | 7.53 | 7.53 | -0.22 (-2.84%) | 4,934,780 |
15 Dec 2023 | CNY | 7.81 | 7.89 | 7.72 | 7.75 | 7.75 | -0.03 (-0.39%) | 5,796,900 |
14 Dec 2023 | CNY | 7.7 | 7.9 | 7.7 | 7.78 | 7.78 | +0.08 (+1.04%) | 4,670,910 |
13 Dec 2023 | CNY | 7.75 | 7.8 | 7.67 | 7.7 | 7.7 | -0.12 (-1.53%) | 4,493,240 |
12 Dec 2023 | CNY | 7.78 | 7.84 | 7.63 | 7.82 | 7.82 | +0.02 (+0.26%) | 5,388,060 |
11 Dec 2023 | CNY | 7.78 | 7.84 | 7.64 | 7.8 | 7.8 | 0.0 (0.0%) | 4,107,040 |
8 Dec 2023 | CNY | 7.92 | 7.99 | 7.78 | 7.8 | 7.8 | -0.1 (-1.27%) | 2,634,460 |
7 Dec 2023 | CNY | 8.05 | 8.05 | 7.87 | 7.9 | 7.9 | -0.14 (-1.74%) | 3,106,840 |
6 Dec 2023 | CNY | 7.96 | 8.11 | 7.88 | 8.04 | 8.04 | +0.13 (+1.64%) | 3,829,010 |
5 Dec 2023 | CNY | 8.09 | 8.09 | 7.91 | 7.91 | 7.91 | -0.16 (-1.98%) | 3,403,100 |
4 Dec 2023 | CNY | 8.13 | 8.18 | 8.04 | 8.07 | 8.07 | -0.09 (-1.10%) | 3,569,310 |
1 Dec 2023 | CNY | 8.19 | 8.25 | 8.12 | 8.16 | 8.16 | -0.05 (-0.61%) | 3,153,980 |
30 Nov 2023 | CNY | 8.27 | 8.31 | 8.15 | 8.21 | 8.21 | -0.05 (-0.61%) | 3,031,230 |
29 Nov 2023 | CNY | 8.39 | 8.45 | 8.26 | 8.26 | 8.26 | -0.15 (-1.78%) | 3,414,290 |
28 Nov 2023 | CNY | 8.32 | 8.41 | 8.27 | 8.41 | 8.41 | +0.1 (+1.20%) | 3,346,600 |