Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 7.25 | 7.55 | 7.25 | 7.34 | 7.34 | +0.09 (+1.24%) | 10,777,600 |
8 Jan 2024 | CNY | 7.45 | 7.46 | 7.25 | 7.25 | 7.25 | -0.2 (-2.68%) | 7,487,300 |
5 Jan 2024 | CNY | 7.63 | 7.68 | 7.39 | 7.45 | 7.45 | -0.2 (-2.61%) | 10,172,500 |
4 Jan 2024 | CNY | 7.68 | 7.7 | 7.5 | 7.65 | 7.65 | -0.05 (-0.65%) | 11,315,700 |
3 Jan 2024 | CNY | 7.93 | 7.97 | 7.58 | 7.7 | 7.7 | -0.17 (-2.16%) | 21,395,500 |
2 Jan 2024 | CNY | 8 | 8.14 | 7.82 | 7.87 | 7.87 | +0.07 (+0.90%) | 35,629,700 |
29 Dec 2023 | CNY | 7.1 | 7.8 | 7.09 | 7.8 | 7.8 | +0.71 (+10.01%) | 20,846,600 |
28 Dec 2023 | CNY | 7.03 | 7.16 | 6.75 | 7.09 | 7.09 | +0.04 (+0.57%) | 16,386,010 |
27 Dec 2023 | CNY | 7.23 | 7.24 | 6.99 | 7.05 | 7.05 | -0.14 (-1.95%) | 14,772,000 |
26 Dec 2023 | CNY | 7.48 | 7.51 | 7.15 | 7.19 | 7.19 | -0.33 (-4.39%) | 13,979,000 |
25 Dec 2023 | CNY | 7.83 | 7.93 | 7.46 | 7.52 | 7.52 | -0.43 (-5.41%) | 15,471,400 |
22 Dec 2023 | CNY | 8.36 | 8.5 | 7.83 | 7.95 | 7.95 | -0.47 (-5.58%) | 21,500,600 |
21 Dec 2023 | CNY | 8.25 | 8.43 | 8.18 | 8.42 | 8.42 | +0.08 (+0.96%) | 14,101,400 |
20 Dec 2023 | CNY | 8.6 | 8.76 | 8.32 | 8.34 | 8.34 | -0.34 (-3.92%) | 17,151,800 |
19 Dec 2023 | CNY | 8.56 | 8.78 | 8.5 | 8.68 | 8.68 | +0.23 (+2.72%) | 23,944,900 |
18 Dec 2023 | CNY | 8.6 | 8.75 | 8.39 | 8.45 | 8.45 | -0.4 (-4.52%) | 25,141,320 |
15 Dec 2023 | CNY | 9.04 | 9.26 | 8.72 | 8.85 | 8.85 | -0.2 (-2.21%) | 29,448,600 |
14 Dec 2023 | CNY | 8.92 | 9.43 | 8.92 | 9.05 | 9.05 | +0.17 (+1.91%) | 37,475,000 |
13 Dec 2023 | CNY | 9.1 | 9.26 | 8.88 | 8.88 | 8.88 | -0.37 (-4%) | 29,538,290 |
12 Dec 2023 | CNY | 8.96 | 9.33 | 8.9 | 9.25 | 9.25 | +0.23 (+2.55%) | 42,979,540 |
11 Dec 2023 | CNY | 9.05 | 9.13 | 8.71 | 9.02 | 9.02 | -0.22 (-2.38%) | 41,286,250 |
8 Dec 2023 | CNY | 9.86 | 9.86 | 9.08 | 9.24 | 9.24 | -0.7 (-7.04%) | 58,510,710 |
7 Dec 2023 | CNY | 10.35 | 10.48 | 9.74 | 9.94 | 9.94 | -0.51 (-4.88%) | 71,950,710 |
6 Dec 2023 | CNY | 9.1 | 10.45 | 9.02 | 10.45 | 10.45 | +0.95 (+10%) | 87,793,400 |
5 Dec 2023 | CNY | 10.49 | 10.55 | 9.47 | 9.5 | 9.5 | -0.19 (-1.96%) | 94,040,980 |
4 Dec 2023 | CNY | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | +0.88 (+9.99%) | 3,913,900 |
1 Dec 2023 | CNY | 8.27 | 8.81 | 8.21 | 8.81 | 8.81 | +0.8 (+9.99%) | 10,018,000 |
30 Nov 2023 | CNY | 8.2 | 8.34 | 7.9 | 8.01 | 8.01 | -0.26 (-3.14%) | 24,713,250 |
29 Nov 2023 | CNY | 8.07 | 8.74 | 8 | 8.27 | 8.27 | +0.22 (+2.73%) | 23,395,620 |
28 Nov 2023 | CNY | 8.07 | 8.14 | 7.91 | 8.05 | 8.05 | +0.02 (+0.25%) | 3,881,200 |