Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | CNY | 7.2 | 7.4 | 7.16 | 7.39 | 7.39 | +0.22 (+3.07%) | 4,589,137 |
26 Dec 2023 | CNY | 7.17 | 7.26 | 7.15 | 7.17 | 7.17 | -0.02 (-0.28%) | 2,022,200 |
25 Dec 2023 | CNY | 7.25 | 7.27 | 7.16 | 7.19 | 7.19 | -0.07 (-0.96%) | 3,003,810 |
22 Dec 2023 | CNY | 7.45 | 7.45 | 7.23 | 7.26 | 7.26 | -0.18 (-2.42%) | 4,248,401 |
21 Dec 2023 | CNY | 7.4 | 7.48 | 7.23 | 7.44 | 7.44 | +0.02 (+0.27%) | 4,375,783 |
20 Dec 2023 | CNY | 7.52 | 7.58 | 7.4 | 7.42 | 7.42 | -0.08 (-1.07%) | 3,396,332 |
19 Dec 2023 | CNY | 7.48 | 7.56 | 7.38 | 7.5 | 7.5 | -0.02 (-0.27%) | 3,430,400 |
18 Dec 2023 | CNY | 7.57 | 7.64 | 7.45 | 7.52 | 7.52 | -0.04 (-0.53%) | 5,012,012 |
15 Dec 2023 | CNY | 7.47 | 7.58 | 7.43 | 7.56 | 7.56 | +0.1 (+1.34%) | 5,000,655 |
14 Dec 2023 | CNY | 7.4 | 7.64 | 7.4 | 7.46 | 7.46 | +0.07 (+0.95%) | 4,308,672 |
13 Dec 2023 | CNY | 7.39 | 7.46 | 7.32 | 7.39 | 7.39 | +0.02 (+0.27%) | 3,773,110 |
12 Dec 2023 | CNY | 7.31 | 7.37 | 7.27 | 7.37 | 7.37 | +0.04 (+0.55%) | 2,835,200 |
11 Dec 2023 | CNY | 7.26 | 7.35 | 7.19 | 7.33 | 7.33 | +0.01 (+0.14%) | 3,699,100 |
8 Dec 2023 | CNY | 7.61 | 7.64 | 7.3 | 7.32 | 7.32 | -0.29 (-3.81%) | 5,801,800 |
7 Dec 2023 | CNY | 7.68 | 7.68 | 7.56 | 7.61 | 7.61 | -0.04 (-0.52%) | 3,090,053 |
6 Dec 2023 | CNY | 7.54 | 7.69 | 7.51 | 7.65 | 7.65 | +0.09 (+1.19%) | 4,552,300 |
5 Dec 2023 | CNY | 7.61 | 7.7 | 7.56 | 7.56 | 7.56 | -0.03 (-0.40%) | 5,047,600 |
4 Dec 2023 | CNY | 7.62 | 7.63 | 7.53 | 7.59 | 7.59 | 0.0 (0.0%) | 2,684,100 |
1 Dec 2023 | CNY | 7.6 | 7.65 | 7.56 | 7.59 | 7.59 | 0.0 (0.0%) | 2,485,601 |
30 Nov 2023 | CNY | 7.61 | 7.65 | 7.54 | 7.59 | 7.59 | -0.02 (-0.26%) | 2,502,100 |
29 Nov 2023 | CNY | 7.67 | 7.67 | 7.6 | 7.61 | 7.61 | -0.06 (-0.78%) | 2,469,235 |
28 Nov 2023 | CNY | 7.63 | 7.67 | 7.55 | 7.67 | 7.67 | +0.04 (+0.52%) | 4,078,900 |
27 Nov 2023 | CNY | 7.56 | 7.65 | 7.55 | 7.63 | 7.63 | +0.06 (+0.79%) | 4,106,100 |
24 Nov 2023 | CNY | 7.56 | 7.59 | 7.53 | 7.57 | 7.57 | +0.02 (+0.26%) | 3,276,400 |
23 Nov 2023 | CNY | 7.52 | 7.56 | 7.49 | 7.55 | 7.55 | +0.02 (+0.27%) | 2,076,900 |
22 Nov 2023 | CNY | 7.55 | 7.58 | 7.52 | 7.53 | 7.53 | -0.02 (-0.26%) | 2,430,500 |
21 Nov 2023 | CNY | 7.56 | 7.58 | 7.53 | 7.55 | 7.55 | -0.02 (-0.26%) | 3,482,602 |
20 Nov 2023 | CNY | 7.5 | 7.57 | 7.5 | 7.57 | 7.57 | +0.06 (+0.80%) | 3,346,900 |
17 Nov 2023 | CNY | 7.48 | 7.51 | 7.45 | 7.51 | 7.51 | +0.02 (+0.27%) | 1,956,000 |
16 Nov 2023 | CNY | 7.49 | 7.53 | 7.45 | 7.49 | 7.49 | -0.01 (-0.13%) | 2,184,700 |