Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | CNY | 7.43 | 7.47 | 7.33 | 7.36 | 7.36 | -0.09 (-1.21%) | 7,779,701 |
15 Dec 2023 | CNY | 7.5 | 7.53 | 7.43 | 7.45 | 7.45 | -0.04 (-0.53%) | 6,558,788 |
14 Dec 2023 | CNY | 7.52 | 7.56 | 7.47 | 7.49 | 7.49 | +0.03 (+0.40%) | 6,060,000 |
13 Dec 2023 | CNY | 7.55 | 7.55 | 7.46 | 7.46 | 7.46 | -0.08 (-1.06%) | 5,850,932 |
12 Dec 2023 | CNY | 7.5 | 7.59 | 7.48 | 7.54 | 7.54 | +0.03 (+0.40%) | 9,368,387 |
11 Dec 2023 | CNY | 7.38 | 7.52 | 7.31 | 7.51 | 7.51 | +0.11 (+1.49%) | 13,920,488 |
8 Dec 2023 | CNY | 7.46 | 7.51 | 7.39 | 7.4 | 7.4 | -0.05 (-0.67%) | 16,461,414 |
7 Dec 2023 | CNY | 7.48 | 7.52 | 7.43 | 7.45 | 7.45 | -0.05 (-0.67%) | 8,412,000 |
6 Dec 2023 | CNY | 7.5 | 7.57 | 7.45 | 7.5 | 7.5 | -0.01 (-0.13%) | 10,248,112 |
5 Dec 2023 | CNY | 7.62 | 7.65 | 7.51 | 7.51 | 7.51 | -0.14 (-1.83%) | 9,352,863 |
4 Dec 2023 | CNY | 7.66 | 7.71 | 7.63 | 7.65 | 7.65 | 0.0 (0.0%) | 11,534,919 |
1 Dec 2023 | CNY | 7.57 | 7.68 | 7.54 | 7.65 | 7.65 | +0.07 (+0.92%) | 12,527,793 |
30 Nov 2023 | CNY | 7.51 | 7.63 | 7.51 | 7.58 | 7.58 | +0.05 (+0.66%) | 8,732,781 |
29 Nov 2023 | CNY | 7.63 | 7.66 | 7.53 | 7.53 | 7.53 | -0.11 (-1.44%) | 9,349,398 |
28 Nov 2023 | CNY | 7.6 | 7.66 | 7.55 | 7.64 | 7.64 | +0.02 (+0.26%) | 9,889,928 |
27 Nov 2023 | CNY | 7.66 | 7.7 | 7.53 | 7.62 | 7.62 | -0.08 (-1.04%) | 16,323,134 |
24 Nov 2023 | CNY | 7.74 | 7.77 | 7.67 | 7.7 | 7.7 | -0.04 (-0.52%) | 9,047,267 |
23 Nov 2023 | CNY | 7.69 | 7.75 | 7.64 | 7.74 | 7.74 | 0.0 (0.0%) | 14,404,711 |
22 Nov 2023 | CNY | 7.8 | 7.8 | 7.69 | 7.74 | 7.74 | -0.07 (-0.90%) | 15,520,823 |
21 Nov 2023 | CNY | 7.82 | 7.92 | 7.8 | 7.81 | 7.81 | 0.0 (0.0%) | 14,108,643 |
20 Nov 2023 | CNY | 7.79 | 7.85 | 7.72 | 7.81 | 7.81 | +0.03 (+0.39%) | 11,311,517 |
17 Nov 2023 | CNY | 7.8 | 7.83 | 7.73 | 7.78 | 7.78 | -0.05 (-0.64%) | 11,824,510 |
16 Nov 2023 | CNY | 7.89 | 7.9 | 7.82 | 7.83 | 7.83 | -0.08 (-1.01%) | 9,458,902 |
15 Nov 2023 | CNY | 7.97 | 7.97 | 7.87 | 7.91 | 7.91 | +0.01 (+0.13%) | 13,989,500 |
14 Nov 2023 | CNY | 7.94 | 8.03 | 7.86 | 7.9 | 7.9 | -0.04 (-0.50%) | 11,678,343 |
13 Nov 2023 | CNY | 7.8 | 7.95 | 7.78 | 7.94 | 7.94 | +0.16 (+2.06%) | 11,978,382 |
10 Nov 2023 | CNY | 7.89 | 7.92 | 7.7 | 7.78 | 7.78 | -0.15 (-1.89%) | 17,241,656 |
9 Nov 2023 | CNY | 7.9 | 7.99 | 7.89 | 7.93 | 7.93 | +0.02 (+0.25%) | 9,917,144 |
8 Nov 2023 | CNY | 7.92 | 7.97 | 7.88 | 7.91 | 7.91 | -0.04 (-0.50%) | 10,498,640 |
7 Nov 2023 | CNY | 7.99 | 8.01 | 7.93 | 7.95 | 7.95 | -0.08 (-1.00%) | 8,948,219 |