Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 8.44 | 8.58 | 8.29 | 8.55 | 8.55 | +0.1 (+1.18%) | 52,345,630 |
8 Jan 2024 | CNY | 8.3 | 8.53 | 8.21 | 8.45 | 8.45 | +0.1 (+1.20%) | 61,389,940 |
5 Jan 2024 | CNY | 8.35 | 8.55 | 8.28 | 8.35 | 8.35 | -0.07 (-0.83%) | 66,348,130 |
4 Jan 2024 | CNY | 8.32 | 8.44 | 8.16 | 8.42 | 8.42 | +0.09 (+1.08%) | 66,736,670 |
3 Jan 2024 | CNY | 7.97 | 8.37 | 7.91 | 8.33 | 8.33 | +0.33 (+4.13%) | 89,246,670 |
2 Jan 2024 | CNY | 7.66 | 8.04 | 7.66 | 8 | 8 | +0.3 (+3.90%) | 70,604,050 |
29 Dec 2023 | CNY | 7.8 | 7.84 | 7.68 | 7.7 | 7.7 | -0.12 (-1.53%) | 46,224,020 |
28 Dec 2023 | CNY | 7.96 | 8.05 | 7.74 | 7.82 | 7.82 | -0.15 (-1.88%) | 71,736,980 |
27 Dec 2023 | CNY | 7.81 | 7.98 | 7.79 | 7.97 | 7.97 | +0.1 (+1.27%) | 50,579,750 |
26 Dec 2023 | CNY | 7.79 | 7.94 | 7.75 | 7.87 | 7.87 | +0.03 (+0.38%) | 35,039,600 |
25 Dec 2023 | CNY | 7.69 | 7.87 | 7.61 | 7.84 | 7.84 | +0.14 (+1.82%) | 30,130,890 |
22 Dec 2023 | CNY | 7.72 | 7.76 | 7.62 | 7.7 | 7.7 | -0.04 (-0.52%) | 42,802,000 |
21 Dec 2023 | CNY | 7.78 | 7.78 | 7.65 | 7.74 | 7.74 | -0.05 (-0.64%) | 42,671,360 |
20 Dec 2023 | CNY | 7.6 | 7.94 | 7.6 | 7.79 | 7.79 | +0.27 (+3.59%) | 88,220,820 |
19 Dec 2023 | CNY | 7.57 | 7.6 | 7.45 | 7.52 | 7.52 | -0.05 (-0.66%) | 25,798,180 |
18 Dec 2023 | CNY | 7.56 | 7.69 | 7.51 | 7.57 | 7.57 | -0.01 (-0.13%) | 33,434,880 |
15 Dec 2023 | CNY | 7.77 | 7.82 | 7.54 | 7.58 | 7.58 | -0.19 (-2.45%) | 45,823,980 |
14 Dec 2023 | CNY | 7.83 | 7.9 | 7.75 | 7.77 | 7.77 | -0.08 (-1.02%) | 38,597,620 |
13 Dec 2023 | CNY | 7.87 | 7.96 | 7.83 | 7.85 | 7.85 | -0.02 (-0.25%) | 30,416,500 |
12 Dec 2023 | CNY | 7.89 | 7.97 | 7.84 | 7.87 | 7.87 | -0.04 (-0.51%) | 33,275,740 |
11 Dec 2023 | CNY | 7.78 | 7.91 | 7.57 | 7.91 | 7.91 | +0.13 (+1.67%) | 59,811,500 |
8 Dec 2023 | CNY | 7.75 | 7.91 | 7.69 | 7.78 | 7.78 | +0.03 (+0.39%) | 50,183,970 |
7 Dec 2023 | CNY | 7.65 | 7.88 | 7.61 | 7.75 | 7.75 | +0.16 (+2.11%) | 49,828,190 |
6 Dec 2023 | CNY | 7.63 | 7.65 | 7.47 | 7.59 | 7.59 | -0.07 (-0.91%) | 36,776,530 |
5 Dec 2023 | CNY | 7.67 | 7.85 | 7.65 | 7.66 | 7.66 | -0.04 (-0.52%) | 43,627,110 |
4 Dec 2023 | CNY | 7.66 | 7.73 | 7.61 | 7.7 | 7.7 | +0.04 (+0.52%) | 31,116,000 |
1 Dec 2023 | CNY | 7.72 | 7.72 | 7.58 | 7.66 | 7.66 | -0.05 (-0.65%) | 39,044,630 |
30 Nov 2023 | CNY | 7.4 | 7.72 | 7.38 | 7.71 | 7.71 | +0.34 (+4.61%) | 106,614,960 |
29 Nov 2023 | CNY | 7.46 | 7.53 | 7.34 | 7.37 | 7.37 | -0.11 (-1.47%) | 34,110,830 |
28 Nov 2023 | CNY | 7.51 | 7.51 | 7.31 | 7.48 | 7.48 | -0.03 (-0.40%) | 43,354,400 |