Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 7.36 | 7.47 | 7.3 | 7.35 | 7.35 | +0.01 (+0.14%) | 4,520,200 |
8 Jan 2024 | CNY | 7.37 | 7.48 | 7.34 | 7.34 | 7.34 | -0.13 (-1.74%) | 4,276,000 |
5 Jan 2024 | CNY | 7.62 | 7.62 | 7.43 | 7.47 | 7.47 | -0.14 (-1.84%) | 5,631,800 |
4 Jan 2024 | CNY | 7.67 | 7.67 | 7.54 | 7.61 | 7.61 | -0.06 (-0.78%) | 5,054,900 |
3 Jan 2024 | CNY | 7.6 | 7.79 | 7.57 | 7.67 | 7.67 | +0.03 (+0.39%) | 7,666,000 |
2 Jan 2024 | CNY | 7.61 | 7.67 | 7.5 | 7.64 | 7.64 | +0.03 (+0.39%) | 7,585,400 |
29 Dec 2023 | CNY | 7.51 | 7.61 | 7.48 | 7.61 | 7.61 | +0.11 (+1.47%) | 6,342,300 |
28 Dec 2023 | CNY | 7.46 | 7.52 | 7.33 | 7.5 | 7.5 | +0.07 (+0.94%) | 7,013,400 |
27 Dec 2023 | CNY | 7.35 | 7.46 | 7.3 | 7.43 | 7.43 | +0.06 (+0.81%) | 4,776,100 |
26 Dec 2023 | CNY | 7.47 | 7.53 | 7.34 | 7.37 | 7.37 | -0.1 (-1.34%) | 5,283,700 |
25 Dec 2023 | CNY | 7.46 | 7.5 | 7.37 | 7.47 | 7.47 | -0.02 (-0.27%) | 4,970,600 |
22 Dec 2023 | CNY | 7.61 | 7.65 | 7.46 | 7.49 | 7.49 | -0.17 (-2.22%) | 7,650,300 |
21 Dec 2023 | CNY | 7.55 | 7.67 | 7.46 | 7.66 | 7.66 | -0.03 (-0.39%) | 8,652,000 |
20 Dec 2023 | CNY | 7.75 | 7.83 | 7.68 | 7.69 | 7.69 | -0.06 (-0.77%) | 6,276,680 |
19 Dec 2023 | CNY | 7.78 | 7.81 | 7.67 | 7.75 | 7.75 | -0.09 (-1.15%) | 7,631,700 |
18 Dec 2023 | CNY | 7.78 | 7.93 | 7.75 | 7.84 | 7.84 | -0.03 (-0.38%) | 6,682,320 |
15 Dec 2023 | CNY | 8 | 8.05 | 7.86 | 7.87 | 7.87 | -0.19 (-2.36%) | 11,691,800 |
14 Dec 2023 | CNY | 8.2 | 8.3 | 8.06 | 8.06 | 8.06 | -0.18 (-2.18%) | 14,540,200 |
13 Dec 2023 | CNY | 8.14 | 8.4 | 8.11 | 8.24 | 8.24 | +0.11 (+1.35%) | 21,918,110 |
12 Dec 2023 | CNY | 8.04 | 8.19 | 8 | 8.13 | 8.13 | +0.09 (+1.12%) | 12,259,020 |
11 Dec 2023 | CNY | 8.01 | 8.08 | 7.93 | 8.04 | 8.04 | -0.05 (-0.62%) | 12,097,000 |
8 Dec 2023 | CNY | 8.33 | 8.34 | 8.05 | 8.09 | 8.09 | -0.23 (-2.76%) | 15,534,100 |
7 Dec 2023 | CNY | 8.5 | 8.55 | 8.29 | 8.32 | 8.32 | -0.16 (-1.89%) | 16,603,000 |
6 Dec 2023 | CNY | 8.4 | 8.58 | 8.34 | 8.48 | 8.48 | -0.05 (-0.59%) | 17,541,600 |
5 Dec 2023 | CNY | 8.6 | 8.75 | 8.5 | 8.53 | 8.53 | -0.1 (-1.16%) | 22,433,800 |
4 Dec 2023 | CNY | 8.66 | 8.82 | 8.57 | 8.63 | 8.63 | -0.08 (-0.92%) | 21,482,200 |
1 Dec 2023 | CNY | 8.81 | 9.09 | 8.66 | 8.71 | 8.71 | -0.1 (-1.14%) | 31,266,430 |
30 Nov 2023 | CNY | 8.21 | 8.99 | 8.19 | 8.81 | 8.81 | +0.57 (+6.92%) | 38,539,830 |
29 Nov 2023 | CNY | 8.45 | 8.46 | 8.23 | 8.24 | 8.24 | -0.26 (-3.06%) | 19,555,010 |
28 Nov 2023 | CNY | 8.38 | 8.62 | 8.27 | 8.5 | 8.5 | 0.0 (0.0%) | 25,487,720 |