Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 7.46 | 7.55 | 7.43 | 7.51 | 7.51 | +0.03 (+0.40%) | 35,295,000 |
8 Jan 2024 | CNY | 7.63 | 7.65 | 7.46 | 7.48 | 7.48 | -0.17 (-2.22%) | 50,489,220 |
5 Jan 2024 | CNY | 7.59 | 7.76 | 7.51 | 7.65 | 7.65 | +0.06 (+0.79%) | 70,295,520 |
4 Jan 2024 | CNY | 7.63 | 7.65 | 7.53 | 7.59 | 7.59 | -0.04 (-0.52%) | 36,254,250 |
3 Jan 2024 | CNY | 7.57 | 7.64 | 7.56 | 7.63 | 7.63 | +0.05 (+0.66%) | 34,811,620 |
2 Jan 2024 | CNY | 7.61 | 7.62 | 7.56 | 7.58 | 7.58 | -0.03 (-0.39%) | 37,466,260 |
29 Dec 2023 | CNY | 7.62 | 7.65 | 7.57 | 7.61 | 7.61 | -0.02 (-0.26%) | 40,872,850 |
28 Dec 2023 | CNY | 7.5 | 7.65 | 7.49 | 7.63 | 7.63 | +0.11 (+1.46%) | 55,780,950 |
27 Dec 2023 | CNY | 7.45 | 7.55 | 7.42 | 7.52 | 7.52 | +0.08 (+1.08%) | 25,354,480 |
26 Dec 2023 | CNY | 7.46 | 7.48 | 7.42 | 7.44 | 7.44 | -0.01 (-0.13%) | 21,400,860 |
25 Dec 2023 | CNY | 7.47 | 7.48 | 7.4 | 7.45 | 7.45 | -0.03 (-0.40%) | 27,893,150 |
22 Dec 2023 | CNY | 7.42 | 7.54 | 7.38 | 7.48 | 7.48 | +0.05 (+0.67%) | 37,127,940 |
21 Dec 2023 | CNY | 7.33 | 7.44 | 7.32 | 7.43 | 7.43 | +0.06 (+0.81%) | 29,294,870 |
20 Dec 2023 | CNY | 7.4 | 7.46 | 7.35 | 7.37 | 7.37 | -0.02 (-0.27%) | 24,359,790 |
19 Dec 2023 | CNY | 7.42 | 7.46 | 7.33 | 7.39 | 7.39 | -0.05 (-0.67%) | 30,390,840 |
18 Dec 2023 | CNY | 7.5 | 7.56 | 7.42 | 7.44 | 7.44 | -0.08 (-1.06%) | 27,982,040 |
15 Dec 2023 | CNY | 7.55 | 7.6 | 7.51 | 7.52 | 7.52 | -0.01 (-0.13%) | 26,261,180 |
14 Dec 2023 | CNY | 7.56 | 7.6 | 7.52 | 7.53 | 7.53 | 0.0 (0.0%) | 20,771,850 |
13 Dec 2023 | CNY | 7.62 | 7.65 | 7.52 | 7.53 | 7.53 | -0.11 (-1.44%) | 31,247,250 |
12 Dec 2023 | CNY | 7.53 | 7.64 | 7.5 | 7.64 | 7.64 | +0.08 (+1.06%) | 43,081,310 |
11 Dec 2023 | CNY | 7.53 | 7.58 | 7.37 | 7.56 | 7.56 | 0.0 (0.0%) | 54,674,450 |
8 Dec 2023 | CNY | 7.6 | 7.66 | 7.55 | 7.56 | 7.56 | -0.05 (-0.66%) | 35,861,800 |
7 Dec 2023 | CNY | 7.57 | 7.66 | 7.57 | 7.61 | 7.61 | +0.02 (+0.26%) | 32,735,640 |
6 Dec 2023 | CNY | 7.56 | 7.63 | 7.51 | 7.59 | 7.59 | 0.0 (0.0%) | 33,636,780 |
5 Dec 2023 | CNY | 7.72 | 7.73 | 7.59 | 7.59 | 7.59 | -0.14 (-1.81%) | 31,969,570 |
4 Dec 2023 | CNY | 7.78 | 7.79 | 7.72 | 7.73 | 7.73 | -0.03 (-0.39%) | 38,123,800 |
1 Dec 2023 | CNY | 7.6 | 7.77 | 7.56 | 7.76 | 7.76 | +0.17 (+2.24%) | 63,863,260 |
30 Nov 2023 | CNY | 7.5 | 7.63 | 7.49 | 7.59 | 7.59 | +0.09 (+1.20%) | 44,272,640 |
29 Nov 2023 | CNY | 7.64 | 7.65 | 7.48 | 7.5 | 7.5 | -0.14 (-1.83%) | 51,880,200 |
28 Nov 2023 | CNY | 7.64 | 7.67 | 7.6 | 7.64 | 7.64 | -0.01 (-0.13%) | 28,912,250 |