Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 7.81 | 7.96 | 7.8 | 7.86 | 7.86 | +0.05 (+0.64%) | 7,048,056 |
8 Jan 2024 | CNY | 7.94 | 8.05 | 7.81 | 7.81 | 7.81 | -0.13 (-1.64%) | 7,059,820 |
5 Jan 2024 | CNY | 8.06 | 8.12 | 7.9 | 7.94 | 7.94 | -0.15 (-1.85%) | 6,276,700 |
4 Jan 2024 | CNY | 8.14 | 8.16 | 8.03 | 8.09 | 8.09 | -0.07 (-0.86%) | 5,223,940 |
3 Jan 2024 | CNY | 8.16 | 8.22 | 8.09 | 8.16 | 8.16 | 0.0 (0.0%) | 5,309,100 |
2 Jan 2024 | CNY | 8.21 | 8.24 | 8.14 | 8.16 | 8.16 | -0.05 (-0.61%) | 4,771,479 |
29 Dec 2023 | CNY | 8.12 | 8.22 | 8.07 | 8.21 | 8.21 | +0.08 (+0.98%) | 6,503,135 |
28 Dec 2023 | CNY | 7.89 | 8.2 | 7.8 | 8.13 | 8.13 | +0.24 (+3.04%) | 9,888,100 |
27 Dec 2023 | CNY | 7.84 | 7.94 | 7.77 | 7.89 | 7.89 | +0.04 (+0.51%) | 5,262,838 |
26 Dec 2023 | CNY | 8 | 8.01 | 7.79 | 7.85 | 7.85 | -0.15 (-1.88%) | 6,387,591 |
25 Dec 2023 | CNY | 8.07 | 8.12 | 7.96 | 8 | 8 | -0.1 (-1.23%) | 5,783,200 |
22 Dec 2023 | CNY | 8.1 | 8.17 | 8.02 | 8.1 | 8.1 | -0.02 (-0.25%) | 9,092,156 |
21 Dec 2023 | CNY | 7.99 | 8.14 | 7.93 | 8.12 | 8.12 | +0.11 (+1.37%) | 8,223,685 |
20 Dec 2023 | CNY | 8.23 | 8.24 | 8.01 | 8.01 | 8.01 | -0.21 (-2.55%) | 8,905,489 |
19 Dec 2023 | CNY | 8.19 | 8.32 | 8.14 | 8.22 | 8.22 | +0.03 (+0.37%) | 6,602,205 |
18 Dec 2023 | CNY | 8.43 | 8.46 | 8.17 | 8.19 | 8.19 | -0.26 (-3.08%) | 9,854,599 |
15 Dec 2023 | CNY | 8.64 | 8.72 | 8.44 | 8.45 | 8.45 | -0.21 (-2.42%) | 14,454,796 |
14 Dec 2023 | CNY | 8.65 | 8.93 | 8.64 | 8.66 | 8.66 | -0.08 (-0.92%) | 17,478,487 |
13 Dec 2023 | CNY | 9.03 | 9.09 | 8.72 | 8.74 | 8.74 | -0.24 (-2.67%) | 23,469,947 |
12 Dec 2023 | CNY | 8.74 | 9 | 8.7 | 8.98 | 8.98 | +0.23 (+2.63%) | 18,784,640 |
11 Dec 2023 | CNY | 8.6 | 8.78 | 8.3 | 8.75 | 8.75 | -0.15 (-1.69%) | 25,244,558 |
8 Dec 2023 | CNY | 8.96 | 9.33 | 8.85 | 8.9 | 8.9 | -0.03 (-0.34%) | 43,264,223 |
7 Dec 2023 | CNY | 8.85 | 8.98 | 8.72 | 8.93 | 8.93 | +0.01 (+0.11%) | 28,548,839 |
6 Dec 2023 | CNY | 8.62 | 9.03 | 8.58 | 8.92 | 8.92 | +0.32 (+3.72%) | 21,406,075 |
5 Dec 2023 | CNY | 8.82 | 8.82 | 8.6 | 8.6 | 8.6 | -0.22 (-2.49%) | 8,358,198 |
4 Dec 2023 | CNY | 8.89 | 8.92 | 8.77 | 8.82 | 8.82 | -0.07 (-0.79%) | 8,944,200 |
1 Dec 2023 | CNY | 8.78 | 8.93 | 8.76 | 8.89 | 8.89 | +0.11 (+1.25%) | 10,985,731 |
30 Nov 2023 | CNY | 8.85 | 8.85 | 8.69 | 8.78 | 8.78 | -0.05 (-0.57%) | 6,513,746 |
29 Nov 2023 | CNY | 8.88 | 8.95 | 8.83 | 8.83 | 8.83 | -0.06 (-0.67%) | 8,653,848 |
28 Nov 2023 | CNY | 8.8 | 8.93 | 8.72 | 8.89 | 8.89 | +0.12 (+1.37%) | 8,997,223 |