Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 7.19 | 7.25 | 7.16 | 7.24 | 7.24 | +0.05 (+0.70%) | 12,083,290 |
25 Dec 2023 | CNY | 7.23 | 7.25 | 7.16 | 7.19 | 7.19 | -0.03 (-0.42%) | 10,829,570 |
22 Dec 2023 | CNY | 7.17 | 7.24 | 7.14 | 7.22 | 7.22 | +0.06 (+0.84%) | 16,793,750 |
21 Dec 2023 | CNY | 7.1 | 7.16 | 7.06 | 7.16 | 7.16 | +0.05 (+0.70%) | 13,344,750 |
20 Dec 2023 | CNY | 7.12 | 7.16 | 7.11 | 7.11 | 7.11 | 0.0 (0.0%) | 11,891,150 |
19 Dec 2023 | CNY | 7.13 | 7.14 | 7.08 | 7.11 | 7.11 | -0.02 (-0.28%) | 11,809,310 |
18 Dec 2023 | CNY | 7.17 | 7.2 | 7.11 | 7.13 | 7.13 | -0.03 (-0.42%) | 10,001,350 |
15 Dec 2023 | CNY | 7.21 | 7.24 | 7.14 | 7.16 | 7.16 | -0.03 (-0.42%) | 12,663,180 |
14 Dec 2023 | CNY | 7.22 | 7.25 | 7.19 | 7.19 | 7.19 | -0.02 (-0.28%) | 7,179,210 |
13 Dec 2023 | CNY | 7.27 | 7.28 | 7.21 | 7.21 | 7.21 | -0.07 (-0.96%) | 13,229,360 |
12 Dec 2023 | CNY | 7.21 | 7.29 | 7.2 | 7.28 | 7.28 | +0.04 (+0.55%) | 14,737,120 |
11 Dec 2023 | CNY | 7.15 | 7.25 | 7.03 | 7.24 | 7.24 | +0.06 (+0.84%) | 24,149,750 |
8 Dec 2023 | CNY | 7.14 | 7.2 | 7.11 | 7.18 | 7.18 | +0.06 (+0.84%) | 24,766,400 |
7 Dec 2023 | CNY | 7.15 | 7.18 | 7.1 | 7.12 | 7.12 | -0.04 (-0.56%) | 18,525,570 |
6 Dec 2023 | CNY | 7.18 | 7.2 | 7.1 | 7.16 | 7.16 | -0.02 (-0.28%) | 15,692,160 |
5 Dec 2023 | CNY | 7.24 | 7.25 | 7.18 | 7.18 | 7.18 | -0.06 (-0.83%) | 14,330,250 |
4 Dec 2023 | CNY | 7.26 | 7.31 | 7.24 | 7.24 | 7.24 | -0.04 (-0.55%) | 11,649,330 |
1 Dec 2023 | CNY | 7.22 | 7.3 | 7.22 | 7.28 | 7.28 | +0.06 (+0.83%) | 19,233,650 |
30 Nov 2023 | CNY | 7.2 | 7.27 | 7.19 | 7.22 | 7.22 | +0.02 (+0.28%) | 21,273,560 |
29 Nov 2023 | CNY | 7.35 | 7.35 | 7.17 | 7.2 | 7.2 | -0.15 (-2.04%) | 33,566,800 |
28 Nov 2023 | CNY | 7.53 | 7.54 | 7.31 | 7.35 | 7.35 | -0.18 (-2.39%) | 38,270,640 |
27 Nov 2023 | CNY | 7.63 | 7.63 | 7.49 | 7.53 | 7.53 | -0.1 (-1.31%) | 26,391,010 |
24 Nov 2023 | CNY | 7.61 | 7.66 | 7.6 | 7.63 | 7.63 | +0.01 (+0.13%) | 13,099,600 |
23 Nov 2023 | CNY | 7.65 | 7.66 | 7.59 | 7.62 | 7.62 | -0.03 (-0.39%) | 17,790,890 |
22 Nov 2023 | CNY | 7.65 | 7.68 | 7.65 | 7.65 | 7.65 | -0.01 (-0.13%) | 7,032,550 |
21 Nov 2023 | CNY | 7.65 | 7.69 | 7.64 | 7.66 | 7.66 | +0.02 (+0.26%) | 14,167,610 |
20 Nov 2023 | CNY | 7.64 | 7.66 | 7.61 | 7.64 | 7.64 | -0.01 (-0.13%) | 11,706,080 |
17 Nov 2023 | CNY | 7.68 | 7.69 | 7.62 | 7.65 | 7.65 | -0.03 (-0.39%) | 15,954,720 |
16 Nov 2023 | CNY | 7.69 | 7.71 | 7.67 | 7.68 | 7.68 | -0.02 (-0.26%) | 10,593,190 |
15 Nov 2023 | CNY | 7.7 | 7.72 | 7.66 | 7.7 | 7.7 | +0.03 (+0.39%) | 11,590,770 |