Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
29 Nov 2023 | CNY | 9.1 | 9.14 | 8.9 | 8.91 | 8.91 | -0.28 (-3.05%) | 5,986,790 |
28 Nov 2023 | CNY | 8.93 | 9.21 | 8.88 | 9.19 | 9.19 | +0.27 (+3.03%) | 6,078,249 |
27 Nov 2023 | CNY | 9.03 | 9.07 | 8.86 | 8.92 | 8.92 | -0.12 (-1.33%) | 5,446,054 |
24 Nov 2023 | CNY | 9.36 | 9.45 | 9 | 9.04 | 9.04 | -0.35 (-3.73%) | 7,205,232 |
23 Nov 2023 | CNY | 9.2 | 9.4 | 9.18 | 9.39 | 9.39 | +0.19 (+2.07%) | 4,441,829 |
22 Nov 2023 | CNY | 9.36 | 9.46 | 9.13 | 9.2 | 9.2 | -0.23 (-2.44%) | 6,731,027 |
21 Nov 2023 | CNY | 9.6 | 9.61 | 9.4 | 9.43 | 9.43 | -0.14 (-1.46%) | 5,793,414 |
20 Nov 2023 | CNY | 9.6 | 9.6 | 9.36 | 9.57 | 9.57 | +0.07 (+0.74%) | 5,530,269 |
17 Nov 2023 | CNY | 9.33 | 9.55 | 9.31 | 9.5 | 9.5 | +0.11 (+1.17%) | 4,752,117 |
16 Nov 2023 | CNY | 9.59 | 9.61 | 9.36 | 9.39 | 9.39 | -0.21 (-2.19%) | 6,190,480 |
15 Nov 2023 | CNY | 9.5 | 9.67 | 9.44 | 9.6 | 9.6 | +0.16 (+1.69%) | 5,867,043 |
14 Nov 2023 | CNY | 9.48 | 9.52 | 9.37 | 9.44 | 9.44 | -0.04 (-0.42%) | 3,305,538 |
13 Nov 2023 | CNY | 9.49 | 9.53 | 9.29 | 9.48 | 9.48 | +0.08 (+0.85%) | 4,140,257 |