Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 7.65 | 8.02 | 7.64 | 7.96 | 7.96 | +0.33 (+4.33%) | 17,508,649 |
29 Dec 2023 | CNY | 7.57 | 7.69 | 7.39 | 7.63 | 7.63 | +0.01 (+0.13%) | 7,019,905 |
28 Dec 2023 | CNY | 7.84 | 7.84 | 7.57 | 7.62 | 7.62 | -0.23 (-2.93%) | 10,372,915 |
27 Dec 2023 | CNY | 7.78 | 7.91 | 7.72 | 7.85 | 7.85 | +0.09 (+1.16%) | 6,748,655 |
26 Dec 2023 | CNY | 7.86 | 7.95 | 7.75 | 7.76 | 7.76 | -0.07 (-0.89%) | 9,776,665 |
25 Dec 2023 | CNY | 7.76 | 7.85 | 7.66 | 7.83 | 7.83 | 0.0 (0.0%) | 7,832,886 |
22 Dec 2023 | CNY | 7.74 | 7.9 | 7.73 | 7.83 | 7.83 | +0.01 (+0.13%) | 11,147,300 |
21 Dec 2023 | CNY | 7.82 | 7.86 | 7.73 | 7.82 | 7.82 | -0.02 (-0.26%) | 9,850,295 |
20 Dec 2023 | CNY | 7.83 | 8 | 7.81 | 7.84 | 7.84 | +0.01 (+0.13%) | 7,813,464 |
19 Dec 2023 | CNY | 7.92 | 7.92 | 7.74 | 7.83 | 7.83 | -0.01 (-0.13%) | 10,149,400 |
18 Dec 2023 | CNY | 7.92 | 7.93 | 7.8 | 7.84 | 7.84 | -0.08 (-1.01%) | 9,748,890 |
15 Dec 2023 | CNY | 7.98 | 8.06 | 7.9 | 7.92 | 7.92 | -0.03 (-0.38%) | 9,577,153 |
14 Dec 2023 | CNY | 7.97 | 8.02 | 7.9 | 7.95 | 7.95 | -0.03 (-0.38%) | 7,744,115 |
13 Dec 2023 | CNY | 7.97 | 8.04 | 7.92 | 7.98 | 7.98 | -0.02 (-0.25%) | 11,453,874 |
12 Dec 2023 | CNY | 7.92 | 8.02 | 7.82 | 8 | 8 | +0.03 (+0.38%) | 19,151,948 |
11 Dec 2023 | CNY | 7.54 | 7.98 | 7.43 | 7.97 | 7.97 | +0.49 (+6.55%) | 35,863,671 |
8 Dec 2023 | CNY | 7.62 | 7.87 | 7.48 | 7.48 | 7.48 | -0.14 (-1.84%) | 60,190,574 |
7 Dec 2023 | CNY | 7.66 | 7.81 | 7.51 | 7.62 | 7.62 | +0.02 (+0.26%) | 34,364,536 |
6 Dec 2023 | CNY | 7.44 | 7.67 | 7.3 | 7.6 | 7.6 | +0.16 (+2.15%) | 25,209,159 |
5 Dec 2023 | CNY | 7.59 | 7.61 | 7.39 | 7.44 | 7.44 | -0.16 (-2.11%) | 16,445,230 |
4 Dec 2023 | CNY | 7.53 | 7.63 | 7.48 | 7.6 | 7.6 | +0.05 (+0.66%) | 10,973,900 |
1 Dec 2023 | CNY | 7.45 | 7.59 | 7.43 | 7.55 | 7.55 | +0.12 (+1.62%) | 10,891,700 |
30 Nov 2023 | CNY | 7.54 | 7.54 | 7.37 | 7.43 | 7.43 | -0.04 (-0.54%) | 10,445,443 |
29 Nov 2023 | CNY | 7.42 | 7.55 | 7.37 | 7.47 | 7.47 | +0.12 (+1.63%) | 15,309,801 |
28 Nov 2023 | CNY | 7.32 | 7.4 | 7.26 | 7.35 | 7.35 | -0.03 (-0.41%) | 10,437,389 |
27 Nov 2023 | CNY | 7.25 | 7.44 | 7.17 | 7.38 | 7.38 | +0.21 (+2.93%) | 23,463,181 |
24 Nov 2023 | CNY | 7.04 | 7.19 | 7.02 | 7.17 | 7.17 | +0.08 (+1.13%) | 13,784,557 |
23 Nov 2023 | CNY | 6.91 | 7.1 | 6.9 | 7.09 | 7.09 | +0.18 (+2.60%) | 10,650,225 |
22 Nov 2023 | CNY | 6.9 | 6.95 | 6.85 | 6.91 | 6.91 | -0.01 (-0.14%) | 6,662,189 |
21 Nov 2023 | CNY | 6.87 | 6.94 | 6.83 | 6.92 | 6.92 | +0.07 (+1.02%) | 8,031,559 |