Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | CNY | 8.74 | 8.74 | 8.59 | 8.61 | 8.61 | -0.13 (-1.49%) | 29,707,389 |
12 Dec 2023 | CNY | 8.75 | 8.8 | 8.7 | 8.74 | 8.74 | -0.04 (-0.46%) | 30,025,736 |
11 Dec 2023 | CNY | 8.68 | 8.8 | 8.52 | 8.78 | 8.78 | +0.1 (+1.15%) | 48,881,076 |
8 Dec 2023 | CNY | 8.78 | 8.81 | 8.68 | 8.68 | 8.68 | -0.1 (-1.14%) | 27,438,999 |
7 Dec 2023 | CNY | 8.67 | 8.82 | 8.64 | 8.78 | 8.78 | +0.11 (+1.27%) | 30,714,674 |
6 Dec 2023 | CNY | 8.68 | 8.74 | 8.64 | 8.67 | 8.67 | -0.01 (-0.12%) | 26,306,891 |
5 Dec 2023 | CNY | 8.82 | 8.84 | 8.67 | 8.68 | 8.68 | -0.18 (-2.03%) | 36,452,898 |
4 Dec 2023 | CNY | 8.81 | 9.05 | 8.8 | 8.86 | 8.86 | +0.05 (+0.57%) | 52,949,126 |
1 Dec 2023 | CNY | 8.72 | 8.82 | 8.7 | 8.81 | 8.81 | +0.1 (+1.15%) | 25,946,272 |
30 Nov 2023 | CNY | 8.71 | 8.82 | 8.67 | 8.71 | 8.71 | 0.0 (0.0%) | 35,827,929 |
29 Nov 2023 | CNY | 8.81 | 8.82 | 8.7 | 8.71 | 8.71 | -0.1 (-1.14%) | 21,300,606 |
28 Nov 2023 | CNY | 8.83 | 8.85 | 8.76 | 8.81 | 8.81 | -0.02 (-0.23%) | 20,663,853 |
27 Nov 2023 | CNY | 8.83 | 8.92 | 8.73 | 8.83 | 8.83 | -0.05 (-0.56%) | 36,822,780 |
24 Nov 2023 | CNY | 8.96 | 8.96 | 8.87 | 8.88 | 8.88 | -0.08 (-0.89%) | 26,311,236 |
23 Nov 2023 | CNY | 8.92 | 8.97 | 8.87 | 8.96 | 8.96 | +0.04 (+0.45%) | 24,242,097 |
22 Nov 2023 | CNY | 9 | 9.03 | 8.92 | 8.92 | 8.92 | -0.09 (-1.00%) | 28,130,429 |
21 Nov 2023 | CNY | 8.97 | 9.16 | 8.97 | 9.01 | 9.01 | +0.07 (+0.78%) | 57,986,486 |
20 Nov 2023 | CNY | 9 | 9.02 | 8.89 | 8.94 | 8.94 | -0.05 (-0.56%) | 31,244,027 |
17 Nov 2023 | CNY | 8.93 | 9 | 8.91 | 8.99 | 8.99 | +0.04 (+0.45%) | 25,954,810 |
16 Nov 2023 | CNY | 9.02 | 9.05 | 8.94 | 8.95 | 8.95 | -0.08 (-0.89%) | 32,407,861 |
15 Nov 2023 | CNY | 9.13 | 9.15 | 9.02 | 9.03 | 9.03 | -0.01 (-0.11%) | 44,339,404 |
14 Nov 2023 | CNY | 8.99 | 9.14 | 8.97 | 9.04 | 9.04 | +0.06 (+0.67%) | 55,098,048 |
13 Nov 2023 | CNY | 8.95 | 9.01 | 8.91 | 8.98 | 8.98 | +0.04 (+0.45%) | 28,905,036 |
10 Nov 2023 | CNY | 8.98 | 9.03 | 8.92 | 8.94 | 8.94 | -0.04 (-0.45%) | 34,192,169 |
9 Nov 2023 | CNY | 8.99 | 9.04 | 8.96 | 8.98 | 8.98 | -0.06 (-0.66%) | 41,961,742 |
8 Nov 2023 | CNY | 9.11 | 9.14 | 8.99 | 9.04 | 9.04 | -0.07 (-0.77%) | 62,935,689 |
7 Nov 2023 | CNY | 9.1 | 9.16 | 9.04 | 9.11 | 9.11 | -0.03 (-0.33%) | 74,474,036 |
6 Nov 2023 | CNY | 9.23 | 9.23 | 9.02 | 9.14 | 9.14 | +0.19 (+2.12%) | 125,979,747 |
3 Nov 2023 | CNY | 8.85 | 9.03 | 8.85 | 8.95 | 8.95 | +0.11 (+1.24%) | 56,813,860 |
2 Nov 2023 | CNY | 8.78 | 8.96 | 8.73 | 8.84 | 8.84 | +0.03 (+0.34%) | 60,777,271 |