Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2024 | CNY | 7.43 | 7.68 | 7.4 | 7.61 | 7.61 | +0.13 (+1.74%) | 8,420,828 |
10 Jan 2024 | CNY | 7.5 | 7.63 | 7.35 | 7.48 | 7.48 | -0.02 (-0.27%) | 6,619,820 |
9 Jan 2024 | CNY | 7.55 | 7.78 | 7.47 | 7.5 | 7.5 | -0.07 (-0.92%) | 6,574,642 |
8 Jan 2024 | CNY | 7.74 | 7.98 | 7.57 | 7.57 | 7.57 | -0.23 (-2.95%) | 6,734,799 |
5 Jan 2024 | CNY | 7.82 | 8.19 | 7.78 | 7.8 | 7.8 | -0.05 (-0.64%) | 11,790,250 |
4 Jan 2024 | CNY | 7.98 | 7.98 | 7.83 | 7.85 | 7.85 | -0.11 (-1.38%) | 5,177,638 |
3 Jan 2024 | CNY | 8 | 8.02 | 7.88 | 7.96 | 7.96 | -0.04 (-0.50%) | 4,078,557 |
2 Jan 2024 | CNY | 8.08 | 8.09 | 7.98 | 8 | 8 | -0.09 (-1.11%) | 6,351,238 |
29 Dec 2023 | CNY | 8.03 | 8.17 | 7.97 | 8.09 | 8.09 | +0.09 (+1.13%) | 7,513,350 |
28 Dec 2023 | CNY | 7.55 | 8.07 | 7.5 | 8 | 8 | +0.47 (+6.24%) | 9,267,076 |
27 Dec 2023 | CNY | 7.55 | 7.63 | 7.45 | 7.53 | 7.53 | 0.0 (0.0%) | 4,345,846 |
26 Dec 2023 | CNY | 7.65 | 7.66 | 7.5 | 7.53 | 7.53 | -0.12 (-1.57%) | 3,971,709 |
25 Dec 2023 | CNY | 7.82 | 7.82 | 7.58 | 7.65 | 7.65 | -0.17 (-2.17%) | 5,597,758 |
22 Dec 2023 | CNY | 7.84 | 7.92 | 7.69 | 7.82 | 7.82 | +0.02 (+0.26%) | 5,921,104 |
21 Dec 2023 | CNY | 7.71 | 7.86 | 7.64 | 7.8 | 7.8 | +0.04 (+0.52%) | 6,786,984 |
20 Dec 2023 | CNY | 7.82 | 7.99 | 7.74 | 7.76 | 7.76 | -0.06 (-0.77%) | 4,785,291 |
19 Dec 2023 | CNY | 7.81 | 7.87 | 7.74 | 7.82 | 7.82 | +0.01 (+0.13%) | 4,025,116 |
18 Dec 2023 | CNY | 7.98 | 7.98 | 7.79 | 7.81 | 7.81 | -0.17 (-2.13%) | 6,000,402 |
15 Dec 2023 | CNY | 7.98 | 8.09 | 7.96 | 7.98 | 7.98 | +0.03 (+0.38%) | 3,888,150 |
14 Dec 2023 | CNY | 8.01 | 8.1 | 7.94 | 7.95 | 7.95 | -0.05 (-0.63%) | 4,424,363 |
13 Dec 2023 | CNY | 8.11 | 8.12 | 7.99 | 8 | 8 | -0.12 (-1.48%) | 4,150,998 |
12 Dec 2023 | CNY | 8.14 | 8.24 | 8.04 | 8.12 | 8.12 | -0.01 (-0.12%) | 4,366,445 |
11 Dec 2023 | CNY | 8.1 | 8.17 | 7.9 | 8.13 | 8.13 | +0.05 (+0.62%) | 5,599,887 |
8 Dec 2023 | CNY | 8.15 | 8.27 | 8.07 | 8.08 | 8.08 | -0.07 (-0.86%) | 4,618,392 |
7 Dec 2023 | CNY | 8.36 | 8.36 | 8.12 | 8.15 | 8.15 | -0.21 (-2.51%) | 7,290,621 |
6 Dec 2023 | CNY | 8.22 | 8.53 | 8.2 | 8.36 | 8.36 | +0.14 (+1.70%) | 7,177,308 |
5 Dec 2023 | CNY | 8.4 | 8.52 | 8.22 | 8.22 | 8.22 | -0.23 (-2.72%) | 7,537,353 |
4 Dec 2023 | CNY | 8.58 | 8.6 | 8.41 | 8.45 | 8.45 | -0.11 (-1.29%) | 6,118,540 |
1 Dec 2023 | CNY | 8.71 | 8.71 | 8.49 | 8.56 | 8.56 | -0.15 (-1.72%) | 6,955,970 |
30 Nov 2023 | CNY | 8.94 | 8.94 | 8.65 | 8.71 | 8.71 | -0.2 (-2.24%) | 6,470,111 |