Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2023 | CNY | 8.6 | 8.67 | 8.45 | 8.58 | 8.58 | -0.05 (-0.58%) | 24,486,896 |
18 Dec 2023 | CNY | 8.68 | 8.78 | 8.58 | 8.63 | 8.63 | -0.07 (-0.80%) | 23,890,114 |
15 Dec 2023 | CNY | 8.69 | 8.83 | 8.62 | 8.7 | 8.7 | +0.04 (+0.46%) | 27,782,181 |
14 Dec 2023 | CNY | 8.76 | 8.77 | 8.66 | 8.66 | 8.66 | -0.05 (-0.57%) | 19,251,900 |
13 Dec 2023 | CNY | 8.7 | 8.81 | 8.69 | 8.71 | 8.71 | -0.04 (-0.46%) | 22,786,595 |
12 Dec 2023 | CNY | 8.78 | 8.82 | 8.66 | 8.75 | 8.75 | -0.09 (-1.02%) | 24,723,275 |
11 Dec 2023 | CNY | 8.66 | 8.88 | 8.52 | 8.84 | 8.84 | +0.15 (+1.73%) | 37,272,058 |
8 Dec 2023 | CNY | 8.77 | 8.79 | 8.67 | 8.69 | 8.69 | -0.1 (-1.14%) | 25,087,889 |
7 Dec 2023 | CNY | 8.61 | 8.82 | 8.58 | 8.79 | 8.79 | +0.19 (+2.21%) | 37,908,600 |
6 Dec 2023 | CNY | 8.58 | 8.68 | 8.58 | 8.6 | 8.6 | -0.03 (-0.35%) | 20,070,640 |
5 Dec 2023 | CNY | 8.69 | 8.8 | 8.61 | 8.63 | 8.63 | -0.1 (-1.15%) | 30,890,600 |
4 Dec 2023 | CNY | 8.63 | 8.82 | 8.61 | 8.73 | 8.73 | +0.1 (+1.16%) | 27,654,856 |
1 Dec 2023 | CNY | 8.64 | 8.71 | 8.57 | 8.63 | 8.63 | 0.0 (0.0%) | 22,270,939 |
30 Nov 2023 | CNY | 8.51 | 8.66 | 8.51 | 8.63 | 8.63 | +0.06 (+0.70%) | 25,521,690 |
29 Nov 2023 | CNY | 8.65 | 8.69 | 8.56 | 8.57 | 8.57 | -0.06 (-0.70%) | 20,178,945 |
28 Nov 2023 | CNY | 8.64 | 8.68 | 8.58 | 8.63 | 8.63 | -0.02 (-0.23%) | 18,496,972 |
27 Nov 2023 | CNY | 8.65 | 8.68 | 8.53 | 8.65 | 8.65 | -0.13 (-1.48%) | 32,153,052 |
24 Nov 2023 | CNY | 8.65 | 8.89 | 8.62 | 8.78 | 8.78 | +0.15 (+1.74%) | 50,788,717 |
23 Nov 2023 | CNY | 8.56 | 8.67 | 8.56 | 8.63 | 8.63 | +0.03 (+0.35%) | 19,510,565 |
22 Nov 2023 | CNY | 8.65 | 8.74 | 8.59 | 8.6 | 8.6 | -0.1 (-1.15%) | 31,135,948 |
21 Nov 2023 | CNY | 8.8 | 8.93 | 8.69 | 8.7 | 8.7 | -0.06 (-0.68%) | 38,824,601 |
20 Nov 2023 | CNY | 8.82 | 8.82 | 8.67 | 8.76 | 8.76 | -0.06 (-0.68%) | 30,317,528 |
17 Nov 2023 | CNY | 8.84 | 8.88 | 8.74 | 8.82 | 8.82 | 0.0 (0.0%) | 34,546,184 |
16 Nov 2023 | CNY | 8.9 | 9.02 | 8.79 | 8.82 | 8.82 | -0.14 (-1.56%) | 48,204,050 |
15 Nov 2023 | CNY | 8.89 | 9.34 | 8.85 | 8.96 | 8.96 | +0.14 (+1.59%) | 91,330,787 |
14 Nov 2023 | CNY | 8.46 | 9.11 | 8.44 | 8.82 | 8.82 | +0.38 (+4.50%) | 106,062,617 |
13 Nov 2023 | CNY | 8.52 | 8.54 | 8.41 | 8.44 | 8.44 | -0.09 (-1.06%) | 28,475,472 |
10 Nov 2023 | CNY | 8.5 | 8.57 | 8.42 | 8.53 | 8.53 | 0.0 (0.0%) | 42,992,387 |
9 Nov 2023 | CNY | 8.61 | 8.74 | 8.46 | 8.53 | 8.53 | -0.07 (-0.81%) | 53,522,078 |
8 Nov 2023 | CNY | 8.47 | 8.97 | 8.43 | 8.6 | 8.6 | +0.18 (+2.14%) | 107,884,885 |