Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2024 | CNY | 7.49 | 7.87 | 7.38 | 7.72 | 7.72 | +0.4 (+5.46%) | 73,104,683 |
23 Jan 2024 | CNY | 7.15 | 7.36 | 7.03 | 7.32 | 7.32 | +0.09 (+1.24%) | 26,128,698 |
22 Jan 2024 | CNY | 7.23 | 7.4 | 7.1 | 7.23 | 7.23 | -0.03 (-0.41%) | 28,674,268 |
19 Jan 2024 | CNY | 7.2 | 7.29 | 7.17 | 7.26 | 7.26 | 0.0 (0.0%) | 11,401,011 |
18 Jan 2024 | CNY | 7.15 | 7.28 | 7 | 7.26 | 7.26 | +0.07 (+0.97%) | 22,537,788 |
17 Jan 2024 | CNY | 7.27 | 7.29 | 7.19 | 7.19 | 7.19 | -0.1 (-1.37%) | 8,893,061 |
16 Jan 2024 | CNY | 7.17 | 7.3 | 7.13 | 7.29 | 7.29 | +0.13 (+1.82%) | 14,061,446 |
15 Jan 2024 | CNY | 7.15 | 7.23 | 7.13 | 7.16 | 7.16 | -0.02 (-0.28%) | 6,965,259 |
12 Jan 2024 | CNY | 7.25 | 7.28 | 7.17 | 7.18 | 7.18 | -0.07 (-0.97%) | 8,363,199 |
11 Jan 2024 | CNY | 7.18 | 7.3 | 7.18 | 7.25 | 7.25 | +0.06 (+0.83%) | 9,189,530 |
10 Jan 2024 | CNY | 7.16 | 7.26 | 7.08 | 7.19 | 7.19 | 0.0 (0.0%) | 9,183,035 |
9 Jan 2024 | CNY | 7.23 | 7.28 | 7.13 | 7.19 | 7.19 | -0.04 (-0.55%) | 11,839,073 |
8 Jan 2024 | CNY | 7.35 | 7.38 | 7.23 | 7.23 | 7.23 | -0.14 (-1.90%) | 11,240,821 |
5 Jan 2024 | CNY | 7.46 | 7.51 | 7.35 | 7.37 | 7.37 | -0.09 (-1.21%) | 11,103,280 |
4 Jan 2024 | CNY | 7.55 | 7.56 | 7.44 | 7.46 | 7.46 | -0.11 (-1.45%) | 12,201,171 |
3 Jan 2024 | CNY | 7.55 | 7.58 | 7.52 | 7.57 | 7.57 | +0.03 (+0.40%) | 9,019,151 |
2 Jan 2024 | CNY | 7.58 | 7.59 | 7.53 | 7.54 | 7.54 | -0.05 (-0.66%) | 9,400,826 |
29 Dec 2023 | CNY | 7.55 | 7.61 | 7.55 | 7.59 | 7.59 | 0.0 (0.0%) | 13,354,956 |
28 Dec 2023 | CNY | 7.43 | 7.63 | 7.41 | 7.59 | 7.59 | +0.13 (+1.74%) | 19,604,766 |
27 Dec 2023 | CNY | 7.43 | 7.56 | 7.33 | 7.46 | 7.46 | +0.06 (+0.81%) | 15,702,131 |
26 Dec 2023 | CNY | 7.44 | 7.47 | 7.38 | 7.4 | 7.4 | -0.07 (-0.94%) | 9,322,150 |
25 Dec 2023 | CNY | 7.57 | 7.58 | 7.45 | 7.47 | 7.47 | -0.08 (-1.06%) | 9,021,940 |
22 Dec 2023 | CNY | 7.52 | 7.65 | 7.47 | 7.55 | 7.55 | +0.03 (+0.40%) | 15,759,997 |
21 Dec 2023 | CNY | 7.5 | 7.56 | 7.42 | 7.52 | 7.52 | -0.02 (-0.27%) | 12,532,735 |
20 Dec 2023 | CNY | 7.7 | 7.71 | 7.51 | 7.54 | 7.54 | -0.16 (-2.08%) | 15,278,058 |
19 Dec 2023 | CNY | 7.71 | 7.74 | 7.61 | 7.7 | 7.7 | 0.0 (0.0%) | 11,835,240 |
18 Dec 2023 | CNY | 7.79 | 7.8 | 7.67 | 7.7 | 7.7 | -0.07 (-0.90%) | 13,048,777 |
15 Dec 2023 | CNY | 7.79 | 7.86 | 7.75 | 7.77 | 7.77 | 0.0 (0.0%) | 12,753,678 |
14 Dec 2023 | CNY | 7.86 | 7.89 | 7.74 | 7.77 | 7.77 | -0.06 (-0.77%) | 13,590,752 |
13 Dec 2023 | CNY | 7.9 | 7.9 | 7.81 | 7.83 | 7.83 | -0.09 (-1.14%) | 11,564,850 |