Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2024 | CNY | 7.19 | 7.24 | 7 | 7.23 | 7.23 | +0.05 (+0.70%) | 8,855,584 |
23 Jan 2024 | CNY | 7.01 | 7.24 | 6.99 | 7.18 | 7.18 | +0.17 (+2.43%) | 9,263,200 |
22 Jan 2024 | CNY | 7.36 | 7.37 | 6.97 | 7.01 | 7.01 | -0.38 (-5.14%) | 17,358,581 |
19 Jan 2024 | CNY | 7.32 | 7.58 | 7.28 | 7.39 | 7.39 | +0.07 (+0.96%) | 13,261,000 |
18 Jan 2024 | CNY | 7.29 | 7.32 | 7.13 | 7.32 | 7.32 | +0.05 (+0.69%) | 11,512,702 |
17 Jan 2024 | CNY | 7.36 | 7.41 | 7.27 | 7.27 | 7.27 | -0.11 (-1.49%) | 9,010,560 |
16 Jan 2024 | CNY | 7.41 | 7.43 | 7.31 | 7.38 | 7.38 | -0.05 (-0.67%) | 11,260,600 |
15 Jan 2024 | CNY | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.0 (0.0%) | 7,282,500 |
12 Jan 2024 | CNY | 7.51 | 7.55 | 7.43 | 7.43 | 7.43 | -0.12 (-1.59%) | 9,919,200 |
11 Jan 2024 | CNY | 7.43 | 7.6 | 7.42 | 7.55 | 7.55 | +0.1 (+1.34%) | 8,151,992 |
10 Jan 2024 | CNY | 7.61 | 7.61 | 7.44 | 7.45 | 7.45 | -0.18 (-2.36%) | 9,739,966 |
9 Jan 2024 | CNY | 7.64 | 7.72 | 7.58 | 7.63 | 7.63 | -0.02 (-0.26%) | 8,394,700 |
8 Jan 2024 | CNY | 7.7 | 7.75 | 7.62 | 7.65 | 7.65 | -0.07 (-0.91%) | 7,806,300 |
5 Jan 2024 | CNY | 7.87 | 7.88 | 7.66 | 7.72 | 7.72 | -0.16 (-2.03%) | 13,523,600 |
4 Jan 2024 | CNY | 7.78 | 7.92 | 7.68 | 7.88 | 7.88 | +0.08 (+1.03%) | 14,171,533 |
3 Jan 2024 | CNY | 7.66 | 7.86 | 7.62 | 7.8 | 7.8 | +0.09 (+1.17%) | 14,940,536 |
2 Jan 2024 | CNY | 7.68 | 7.83 | 7.66 | 7.71 | 7.71 | +0.07 (+0.92%) | 16,027,200 |
29 Dec 2023 | CNY | 7.42 | 7.78 | 7.41 | 7.64 | 7.64 | +0.24 (+3.24%) | 22,073,400 |
28 Dec 2023 | CNY | 7.4 | 7.47 | 7.31 | 7.4 | 7.4 | -0.01 (-0.13%) | 17,160,206 |
27 Dec 2023 | CNY | 7.6 | 7.6 | 7.4 | 7.41 | 7.41 | -0.14 (-1.85%) | 14,070,700 |
26 Dec 2023 | CNY | 7.66 | 7.66 | 7.47 | 7.55 | 7.55 | -0.05 (-0.66%) | 13,740,900 |
25 Dec 2023 | CNY | 7.63 | 7.75 | 7.45 | 7.6 | 7.6 | -0.09 (-1.17%) | 22,496,397 |
22 Dec 2023 | CNY | 8.25 | 8.25 | 7.62 | 7.69 | 7.69 | -0.59 (-7.13%) | 44,059,297 |
21 Dec 2023 | CNY | 8.39 | 8.39 | 8.16 | 8.28 | 8.28 | -0.11 (-1.31%) | 28,916,973 |
20 Dec 2023 | CNY | 8.68 | 8.69 | 8.33 | 8.39 | 8.39 | -0.27 (-3.12%) | 26,272,212 |
19 Dec 2023 | CNY | 8.7 | 8.8 | 8.56 | 8.66 | 8.66 | +0.03 (+0.35%) | 26,312,251 |
18 Dec 2023 | CNY | 8.85 | 8.9 | 8.55 | 8.63 | 8.63 | -0.16 (-1.82%) | 31,539,751 |
15 Dec 2023 | CNY | 8.74 | 8.95 | 8.57 | 8.79 | 8.79 | +0.09 (+1.03%) | 43,780,348 |
14 Dec 2023 | CNY | 8.61 | 8.89 | 8.57 | 8.7 | 8.7 | +0.12 (+1.40%) | 46,312,550 |
13 Dec 2023 | CNY | 8.71 | 8.79 | 8.53 | 8.58 | 8.58 | -0.22 (-2.50%) | 32,171,338 |