Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | CNY | 7.28 | 7.34 | 6.85 | 7.09 | 7.09 | -0.25 (-3.41%) | 67,199,898 |
20 Dec 2023 | CNY | 7.57 | 7.61 | 7.32 | 7.34 | 7.34 | -0.23 (-3.04%) | 38,539,800 |
19 Dec 2023 | CNY | 7.68 | 7.72 | 7.49 | 7.57 | 7.57 | -0.13 (-1.69%) | 43,476,899 |
18 Dec 2023 | CNY | 7.81 | 7.81 | 7.67 | 7.7 | 7.7 | -0.15 (-1.91%) | 29,113,439 |
15 Dec 2023 | CNY | 7.88 | 7.94 | 7.77 | 7.85 | 7.85 | -0.04 (-0.51%) | 33,190,309 |
14 Dec 2023 | CNY | 7.91 | 8.04 | 7.87 | 7.89 | 7.89 | -0.02 (-0.25%) | 29,620,044 |
13 Dec 2023 | CNY | 8 | 8.02 | 7.91 | 7.91 | 7.91 | -0.1 (-1.25%) | 22,623,780 |
12 Dec 2023 | CNY | 8.1 | 8.11 | 7.92 | 8.01 | 8.01 | -0.07 (-0.87%) | 46,556,272 |
11 Dec 2023 | CNY | 7.72 | 8.08 | 7.64 | 8.08 | 8.08 | +0.34 (+4.39%) | 69,390,421 |
8 Dec 2023 | CNY | 7.74 | 7.91 | 7.73 | 7.74 | 7.74 | -0.03 (-0.39%) | 32,029,406 |
7 Dec 2023 | CNY | 7.72 | 7.83 | 7.67 | 7.77 | 7.77 | -0.01 (-0.13%) | 26,165,925 |
6 Dec 2023 | CNY | 7.77 | 7.82 | 7.7 | 7.78 | 7.78 | 0.0 (0.0%) | 29,652,570 |
5 Dec 2023 | CNY | 7.97 | 7.98 | 7.77 | 7.78 | 7.78 | -0.24 (-2.99%) | 41,993,399 |
4 Dec 2023 | CNY | 8.01 | 8.17 | 8 | 8.02 | 8.02 | +0.02 (+0.25%) | 62,599,468 |
1 Dec 2023 | CNY | 7.96 | 8.03 | 7.88 | 8 | 8 | +0.05 (+0.63%) | 47,928,649 |
30 Nov 2023 | CNY | 7.75 | 8.05 | 7.75 | 7.95 | 7.95 | +0.18 (+2.32%) | 67,364,367 |
29 Nov 2023 | CNY | 7.84 | 7.9 | 7.74 | 7.77 | 7.77 | -0.09 (-1.15%) | 23,979,688 |
28 Nov 2023 | CNY | 7.83 | 7.92 | 7.72 | 7.86 | 7.86 | +0.07 (+0.90%) | 34,196,956 |
27 Nov 2023 | CNY | 7.81 | 7.87 | 7.73 | 7.79 | 7.79 | -0.01 (-0.13%) | 28,090,800 |
24 Nov 2023 | CNY | 7.87 | 7.97 | 7.78 | 7.8 | 7.8 | -0.11 (-1.39%) | 35,444,059 |
23 Nov 2023 | CNY | 7.86 | 7.95 | 7.78 | 7.91 | 7.91 | +0.03 (+0.38%) | 27,318,110 |
22 Nov 2023 | CNY | 7.95 | 8.06 | 7.88 | 7.88 | 7.88 | -0.13 (-1.62%) | 34,999,312 |
21 Nov 2023 | CNY | 8.09 | 8.16 | 7.99 | 8.01 | 8.01 | -0.04 (-0.50%) | 47,966,629 |
20 Nov 2023 | CNY | 8.05 | 8.1 | 7.92 | 8.05 | 8.05 | +0.02 (+0.25%) | 37,661,312 |
17 Nov 2023 | CNY | 8.04 | 8.15 | 7.96 | 8.03 | 8.03 | -0.04 (-0.50%) | 42,315,402 |
16 Nov 2023 | CNY | 8.2 | 8.2 | 8 | 8.07 | 8.07 | -0.17 (-2.06%) | 63,807,978 |
15 Nov 2023 | CNY | 7.98 | 8.32 | 7.96 | 8.24 | 8.24 | +0.36 (+4.57%) | 117,162,628 |
14 Nov 2023 | CNY | 7.99 | 7.99 | 7.82 | 7.88 | 7.88 | -0.07 (-0.88%) | 39,772,400 |
13 Nov 2023 | CNY | 7.72 | 7.99 | 7.72 | 7.95 | 7.95 | +0.24 (+3.11%) | 65,370,586 |
10 Nov 2023 | CNY | 7.72 | 7.78 | 7.56 | 7.71 | 7.71 | -0.02 (-0.26%) | 44,534,581 |