Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | CNY | 7.7 | 7.7 | 7.41 | 7.51 | 7.51 | -0.3 (-3.84%) | 32,263,523 |
20 Dec 2023 | CNY | 7.61 | 7.9 | 7.61 | 7.81 | 7.81 | +0.24 (+3.17%) | 29,558,706 |
19 Dec 2023 | CNY | 7.5 | 7.71 | 7.46 | 7.57 | 7.57 | +0.04 (+0.53%) | 10,933,686 |
18 Dec 2023 | CNY | 7.65 | 7.66 | 7.5 | 7.53 | 7.53 | -0.09 (-1.18%) | 6,919,216 |
15 Dec 2023 | CNY | 7.7 | 7.75 | 7.61 | 7.62 | 7.62 | -0.06 (-0.78%) | 7,437,246 |
14 Dec 2023 | CNY | 7.75 | 7.79 | 7.67 | 7.68 | 7.68 | -0.04 (-0.52%) | 6,162,828 |
13 Dec 2023 | CNY | 7.73 | 7.8 | 7.7 | 7.72 | 7.72 | -0.01 (-0.13%) | 7,437,488 |
12 Dec 2023 | CNY | 7.82 | 7.84 | 7.69 | 7.73 | 7.73 | -0.09 (-1.15%) | 9,116,460 |
11 Dec 2023 | CNY | 7.61 | 7.86 | 7.5 | 7.82 | 7.82 | +0.19 (+2.49%) | 16,777,899 |
8 Dec 2023 | CNY | 7.61 | 7.7 | 7.57 | 7.63 | 7.63 | +0.04 (+0.53%) | 15,290,699 |
7 Dec 2023 | CNY | 7.48 | 7.63 | 7.41 | 7.59 | 7.59 | +0.11 (+1.47%) | 14,774,556 |
6 Dec 2023 | CNY | 7.45 | 7.55 | 7.42 | 7.48 | 7.48 | +0.09 (+1.22%) | 10,966,140 |
5 Dec 2023 | CNY | 7.52 | 7.52 | 7.38 | 7.39 | 7.39 | -0.12 (-1.60%) | 8,616,905 |
4 Dec 2023 | CNY | 7.54 | 7.56 | 7.48 | 7.51 | 7.51 | -0.01 (-0.13%) | 8,399,500 |
1 Dec 2023 | CNY | 7.55 | 7.62 | 7.51 | 7.52 | 7.52 | -0.05 (-0.66%) | 8,411,689 |
30 Nov 2023 | CNY | 7.62 | 7.65 | 7.52 | 7.57 | 7.57 | -0.05 (-0.66%) | 6,950,302 |
29 Nov 2023 | CNY | 7.73 | 7.73 | 7.61 | 7.62 | 7.62 | -0.11 (-1.42%) | 6,104,110 |
28 Nov 2023 | CNY | 7.71 | 7.73 | 7.62 | 7.73 | 7.73 | +0.02 (+0.26%) | 7,984,092 |
27 Nov 2023 | CNY | 7.74 | 7.78 | 7.65 | 7.71 | 7.71 | -0.05 (-0.64%) | 7,840,897 |
24 Nov 2023 | CNY | 7.84 | 7.85 | 7.74 | 7.76 | 7.76 | -0.08 (-1.02%) | 8,553,835 |
23 Nov 2023 | CNY | 7.81 | 7.86 | 7.79 | 7.84 | 7.84 | +0.04 (+0.51%) | 7,598,920 |
22 Nov 2023 | CNY | 7.88 | 7.92 | 7.8 | 7.8 | 7.8 | -0.1 (-1.27%) | 7,546,110 |
21 Nov 2023 | CNY | 7.94 | 7.98 | 7.87 | 7.9 | 7.9 | -0.03 (-0.38%) | 8,676,179 |
20 Nov 2023 | CNY | 7.97 | 8 | 7.85 | 7.93 | 7.93 | -0.02 (-0.25%) | 11,979,727 |
17 Nov 2023 | CNY | 7.85 | 8.03 | 7.85 | 7.95 | 7.95 | +0.06 (+0.76%) | 12,595,134 |
16 Nov 2023 | CNY | 8.05 | 8.06 | 7.88 | 7.89 | 7.89 | -0.17 (-2.11%) | 16,968,924 |
15 Nov 2023 | CNY | 7.81 | 8.15 | 7.78 | 8.06 | 8.06 | +0.3 (+3.87%) | 30,578,234 |
14 Nov 2023 | CNY | 7.77 | 7.83 | 7.74 | 7.76 | 7.76 | -0.02 (-0.26%) | 8,570,602 |
13 Nov 2023 | CNY | 7.72 | 7.81 | 7.6 | 7.78 | 7.78 | +0.06 (+0.78%) | 13,092,103 |
10 Nov 2023 | CNY | 7.77 | 7.77 | 7.71 | 7.72 | 7.72 | -0.06 (-0.77%) | 5,664,295 |