Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 7.76 | 7.89 | 7.68 | 7.74 | 7.74 | +0.01 (+0.13%) | 9,993,400 |
8 Jan 2024 | CNY | 7.88 | 7.95 | 7.72 | 7.73 | 7.73 | -0.15 (-1.90%) | 9,145,200 |
5 Jan 2024 | CNY | 8.09 | 8.1 | 7.83 | 7.88 | 7.88 | -0.16 (-1.99%) | 10,847,130 |
4 Jan 2024 | CNY | 8.06 | 8.14 | 7.91 | 8.04 | 8.04 | -0.05 (-0.62%) | 11,538,780 |
3 Jan 2024 | CNY | 7.93 | 8.2 | 7.89 | 8.09 | 8.09 | +0.1 (+1.25%) | 17,618,270 |
2 Jan 2024 | CNY | 8.13 | 8.25 | 7.99 | 7.99 | 7.99 | -0.09 (-1.11%) | 18,301,840 |
29 Dec 2023 | CNY | 7.81 | 8.17 | 7.81 | 8.08 | 8.08 | +0.29 (+3.72%) | 26,561,350 |
28 Dec 2023 | CNY | 7.7 | 7.81 | 7.55 | 7.79 | 7.79 | +0.1 (+1.30%) | 18,801,900 |
27 Dec 2023 | CNY | 7.8 | 7.85 | 7.61 | 7.69 | 7.69 | -0.08 (-1.03%) | 16,958,400 |
26 Dec 2023 | CNY | 8.04 | 8.04 | 7.73 | 7.77 | 7.77 | -0.19 (-2.39%) | 17,372,900 |
25 Dec 2023 | CNY | 8.18 | 8.28 | 7.82 | 7.96 | 7.96 | -0.26 (-3.16%) | 23,814,120 |
22 Dec 2023 | CNY | 8.99 | 8.99 | 8.13 | 8.22 | 8.22 | -0.77 (-8.57%) | 44,637,330 |
21 Dec 2023 | CNY | 8.98 | 9.1 | 8.73 | 8.99 | 8.99 | -0.09 (-0.99%) | 29,236,710 |
20 Dec 2023 | CNY | 9.45 | 9.53 | 9.01 | 9.08 | 9.08 | -0.43 (-4.52%) | 33,996,080 |
19 Dec 2023 | CNY | 9.55 | 9.74 | 9.4 | 9.51 | 9.51 | -0.11 (-1.14%) | 29,399,990 |
18 Dec 2023 | CNY | 9.8 | 9.88 | 9.59 | 9.62 | 9.62 | -0.2 (-2.04%) | 33,641,110 |
15 Dec 2023 | CNY | 9.9 | 10.24 | 9.71 | 9.82 | 9.82 | -0.25 (-2.48%) | 78,313,600 |
14 Dec 2023 | CNY | 9.45 | 10.36 | 9.45 | 10.07 | 10.07 | +0.65 (+6.90%) | 112,090,000 |
13 Dec 2023 | CNY | 9.65 | 9.73 | 9.38 | 9.42 | 9.42 | -0.2 (-2.08%) | 24,388,800 |
12 Dec 2023 | CNY | 9.82 | 9.96 | 9.52 | 9.62 | 9.62 | -0.09 (-0.93%) | 42,082,130 |
11 Dec 2023 | CNY | 9.15 | 9.75 | 8.96 | 9.71 | 9.71 | +0.54 (+5.89%) | 53,962,940 |
8 Dec 2023 | CNY | 9.33 | 9.36 | 9.11 | 9.17 | 9.17 | -0.22 (-2.34%) | 29,247,810 |
7 Dec 2023 | CNY | 9.27 | 9.48 | 9.21 | 9.39 | 9.39 | +0.08 (+0.86%) | 35,258,810 |
6 Dec 2023 | CNY | 8.91 | 9.34 | 8.73 | 9.31 | 9.31 | +0.36 (+4.02%) | 36,316,660 |
5 Dec 2023 | CNY | 9.21 | 9.27 | 8.95 | 8.95 | 8.95 | -0.3 (-3.24%) | 19,915,550 |
4 Dec 2023 | CNY | 9.01 | 9.42 | 9.01 | 9.25 | 9.25 | +0.22 (+2.44%) | 38,185,680 |
1 Dec 2023 | CNY | 8.54 | 9.15 | 8.51 | 9.03 | 9.03 | +0.52 (+6.11%) | 35,338,470 |
30 Nov 2023 | CNY | 8.55 | 8.61 | 8.42 | 8.51 | 8.51 | -0.04 (-0.47%) | 10,914,110 |
29 Nov 2023 | CNY | 8.7 | 8.72 | 8.48 | 8.55 | 8.55 | -0.16 (-1.84%) | 12,541,800 |
28 Nov 2023 | CNY | 8.76 | 8.77 | 8.57 | 8.71 | 8.71 | -0.06 (-0.68%) | 14,781,340 |