Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | CNY | 7.66 | 7.69 | 7.56 | 7.63 | 7.63 | -0.01 (-0.13%) | 2,503,600 |
11 Dec 2023 | CNY | 7.48 | 7.65 | 7.41 | 7.64 | 7.64 | +0.11 (+1.46%) | 4,900,100 |
8 Dec 2023 | CNY | 7.81 | 7.94 | 7.52 | 7.53 | 7.53 | -0.25 (-3.21%) | 4,524,310 |
7 Dec 2023 | CNY | 7.93 | 7.93 | 7.74 | 7.78 | 7.78 | -0.1 (-1.27%) | 2,523,150 |
6 Dec 2023 | CNY | 7.79 | 7.96 | 7.78 | 7.88 | 7.88 | +0.09 (+1.16%) | 3,173,000 |
5 Dec 2023 | CNY | 7.95 | 7.99 | 7.78 | 7.79 | 7.79 | -0.18 (-2.26%) | 3,131,900 |
4 Dec 2023 | CNY | 8 | 8.04 | 7.92 | 7.97 | 7.97 | +0.03 (+0.38%) | 2,767,483 |
1 Dec 2023 | CNY | 8.09 | 8.09 | 7.88 | 7.94 | 7.94 | -0.09 (-1.12%) | 2,836,100 |
30 Nov 2023 | CNY | 8.09 | 8.12 | 7.93 | 8.03 | 8.03 | -0.07 (-0.86%) | 3,259,344 |
29 Nov 2023 | CNY | 8.07 | 8.2 | 8.03 | 8.1 | 8.1 | 0.0 (0.0%) | 3,013,700 |
28 Nov 2023 | CNY | 8.04 | 8.14 | 7.98 | 8.1 | 8.1 | +0.06 (+0.75%) | 3,796,644 |
27 Nov 2023 | CNY | 7.87 | 8.06 | 7.86 | 8.04 | 8.04 | +0.16 (+2.03%) | 3,501,500 |
24 Nov 2023 | CNY | 8.04 | 8.05 | 7.83 | 7.88 | 7.88 | -0.15 (-1.87%) | 2,683,400 |
23 Nov 2023 | CNY | 7.96 | 8.07 | 7.92 | 8.03 | 8.03 | +0.09 (+1.13%) | 3,072,650 |
22 Nov 2023 | CNY | 8.04 | 8.08 | 7.92 | 7.94 | 7.94 | -0.11 (-1.37%) | 3,322,600 |
21 Nov 2023 | CNY | 8.13 | 8.2 | 8.03 | 8.05 | 8.05 | -0.09 (-1.11%) | 3,187,600 |
20 Nov 2023 | CNY | 8.05 | 8.17 | 8 | 8.14 | 8.14 | +0.09 (+1.12%) | 3,849,900 |
17 Nov 2023 | CNY | 7.99 | 8.08 | 7.93 | 8.05 | 8.05 | +0.06 (+0.75%) | 2,466,250 |
16 Nov 2023 | CNY | 8.1 | 8.11 | 7.98 | 7.99 | 7.99 | -0.13 (-1.60%) | 3,186,600 |
15 Nov 2023 | CNY | 7.99 | 8.18 | 7.98 | 8.12 | 8.12 | +0.15 (+1.88%) | 5,826,250 |
14 Nov 2023 | CNY | 8.05 | 8.05 | 7.92 | 7.97 | 7.97 | -0.04 (-0.50%) | 2,704,750 |
13 Nov 2023 | CNY | 7.99 | 8.03 | 7.92 | 8.01 | 8.01 | +0.09 (+1.14%) | 3,862,400 |
10 Nov 2023 | CNY | 7.95 | 7.97 | 7.86 | 7.92 | 7.92 | -0.01 (-0.13%) | 2,850,500 |
9 Nov 2023 | CNY | 8 | 8.06 | 7.9 | 7.93 | 7.93 | -0.08 (-1.00%) | 4,151,000 |
8 Nov 2023 | CNY | 8.05 | 8.06 | 7.95 | 8.01 | 8.01 | -0.03 (-0.37%) | 3,622,600 |
7 Nov 2023 | CNY | 8 | 8.07 | 7.95 | 8.04 | 8.04 | +0.04 (+0.50%) | 3,843,900 |
6 Nov 2023 | CNY | 7.98 | 8.08 | 7.9 | 8 | 8 | +0.07 (+0.88%) | 4,848,300 |
3 Nov 2023 | CNY | 7.81 | 8.02 | 7.78 | 7.93 | 7.93 | +0.18 (+2.32%) | 5,039,600 |
2 Nov 2023 | CNY | 7.93 | 7.95 | 7.75 | 7.75 | 7.75 | -0.17 (-2.15%) | 3,377,950 |
1 Nov 2023 | CNY | 7.78 | 7.95 | 7.72 | 7.92 | 7.92 | +0.14 (+1.80%) | 4,695,300 |