Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | CNY | 7.08 | 7.15 | 6.84 | 7.04 | 7.04 | -0.17 (-2.36%) | 32,883,600 |
26 Dec 2023 | CNY | 7.77 | 7.8 | 7.15 | 7.21 | 7.21 | -0.42 (-5.50%) | 34,092,900 |
25 Dec 2023 | CNY | 7.59 | 7.67 | 7.46 | 7.63 | 7.63 | +0.19 (+2.55%) | 27,143,200 |
22 Dec 2023 | CNY | 7.4 | 7.69 | 7.36 | 7.44 | 7.44 | -0.03 (-0.40%) | 30,099,308 |
21 Dec 2023 | CNY | 7.38 | 7.59 | 7.14 | 7.47 | 7.47 | +0.07 (+0.95%) | 32,009,500 |
20 Dec 2023 | CNY | 7.53 | 7.6 | 7.4 | 7.4 | 7.4 | -0.2 (-2.63%) | 23,335,800 |
19 Dec 2023 | CNY | 7.26 | 7.71 | 7.26 | 7.6 | 7.6 | +0.3 (+4.11%) | 42,167,394 |
18 Dec 2023 | CNY | 7.3 | 7.58 | 7.15 | 7.3 | 7.3 | -0.05 (-0.68%) | 23,190,500 |
15 Dec 2023 | CNY | 7.23 | 7.4 | 7.15 | 7.35 | 7.35 | +0.11 (+1.52%) | 19,617,650 |
14 Dec 2023 | CNY | 7.37 | 7.39 | 7.2 | 7.24 | 7.24 | -0.08 (-1.09%) | 18,672,200 |
13 Dec 2023 | CNY | 7.47 | 7.49 | 7.31 | 7.32 | 7.32 | -0.2 (-2.66%) | 20,269,500 |
12 Dec 2023 | CNY | 7.64 | 7.71 | 7.45 | 7.52 | 7.52 | -0.18 (-2.34%) | 27,891,950 |
11 Dec 2023 | CNY | 7.45 | 7.7 | 7.3 | 7.7 | 7.7 | +0.31 (+4.19%) | 47,104,193 |
8 Dec 2023 | CNY | 7.48 | 7.55 | 7.3 | 7.39 | 7.39 | -0.08 (-1.07%) | 22,181,693 |
7 Dec 2023 | CNY | 7.4 | 7.52 | 7.3 | 7.47 | 7.47 | +0.01 (+0.13%) | 19,769,800 |
6 Dec 2023 | CNY | 7.4 | 7.47 | 7.27 | 7.46 | 7.46 | +0.02 (+0.27%) | 23,141,393 |
5 Dec 2023 | CNY | 7.73 | 7.76 | 7.41 | 7.44 | 7.44 | -0.33 (-4.25%) | 26,088,106 |
4 Dec 2023 | CNY | 7.8 | 7.9 | 7.72 | 7.77 | 7.77 | -0.11 (-1.40%) | 18,426,453 |
1 Dec 2023 | CNY | 7.68 | 7.88 | 7.59 | 7.88 | 7.88 | +0.13 (+1.68%) | 21,927,827 |
30 Nov 2023 | CNY | 7.96 | 8.02 | 7.65 | 7.75 | 7.75 | -0.2 (-2.52%) | 30,931,200 |
29 Nov 2023 | CNY | 8.35 | 8.44 | 7.94 | 7.95 | 7.95 | -0.48 (-5.69%) | 44,377,100 |
28 Nov 2023 | CNY | 8.7 | 8.83 | 8.26 | 8.43 | 8.43 | -0.32 (-3.66%) | 50,600,381 |
27 Nov 2023 | CNY | 8.59 | 9.33 | 8.58 | 8.75 | 8.75 | +0.17 (+1.98%) | 60,595,100 |
24 Nov 2023 | CNY | 8.56 | 8.77 | 8.3 | 8.58 | 8.58 | -0.12 (-1.38%) | 49,416,400 |
23 Nov 2023 | CNY | 8.34 | 8.89 | 8.31 | 8.7 | 8.7 | +0.32 (+3.82%) | 70,606,937 |
22 Nov 2023 | CNY | 8.19 | 8.6 | 8.12 | 8.38 | 8.38 | +0.02 (+0.24%) | 35,193,400 |
21 Nov 2023 | CNY | 8.19 | 8.74 | 8.17 | 8.36 | 8.36 | +0.14 (+1.70%) | 44,826,700 |
20 Nov 2023 | CNY | 8.01 | 8.27 | 8 | 8.22 | 8.22 | +0.02 (+0.24%) | 24,683,375 |
17 Nov 2023 | CNY | 8.32 | 8.41 | 8.12 | 8.2 | 8.2 | -0.22 (-2.61%) | 37,812,400 |
16 Nov 2023 | CNY | 8.39 | 8.7 | 8.35 | 8.42 | 8.42 | -0.23 (-2.66%) | 46,651,531 |