Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 7.51 | 7.77 | 7.51 | 7.68 | 7.68 | +0.18 (+2.40%) | 92,164,060 |
29 Dec 2023 | CNY | 7.38 | 7.52 | 7.37 | 7.5 | 7.5 | +0.11 (+1.49%) | 65,743,223 |
28 Dec 2023 | CNY | 7.5 | 7.53 | 7.33 | 7.39 | 7.39 | -0.09 (-1.20%) | 95,683,314 |
27 Dec 2023 | CNY | 7.42 | 7.53 | 7.4 | 7.48 | 7.48 | +0.05 (+0.67%) | 73,926,867 |
26 Dec 2023 | CNY | 7.42 | 7.47 | 7.39 | 7.43 | 7.43 | 0.0 (0.0%) | 43,329,200 |
25 Dec 2023 | CNY | 7.35 | 7.45 | 7.32 | 7.43 | 7.43 | +0.06 (+0.81%) | 52,517,100 |
22 Dec 2023 | CNY | 7.35 | 7.42 | 7.34 | 7.37 | 7.37 | +0.02 (+0.27%) | 48,658,608 |
21 Dec 2023 | CNY | 7.37 | 7.42 | 7.3 | 7.35 | 7.35 | -0.02 (-0.27%) | 58,051,673 |
20 Dec 2023 | CNY | 7.35 | 7.42 | 7.34 | 7.37 | 7.37 | +0.05 (+0.68%) | 66,370,778 |
19 Dec 2023 | CNY | 7.35 | 7.37 | 7.28 | 7.32 | 7.32 | -0.03 (-0.41%) | 51,981,204 |
18 Dec 2023 | CNY | 7.19 | 7.38 | 7.15 | 7.35 | 7.35 | +0.15 (+2.08%) | 84,925,679 |
15 Dec 2023 | CNY | 7.29 | 7.32 | 7.18 | 7.2 | 7.2 | -0.09 (-1.23%) | 42,490,807 |
14 Dec 2023 | CNY | 7.32 | 7.34 | 7.24 | 7.29 | 7.29 | -0.01 (-0.14%) | 48,263,899 |
13 Dec 2023 | CNY | 7.34 | 7.37 | 7.28 | 7.3 | 7.3 | -0.04 (-0.54%) | 48,539,304 |
12 Dec 2023 | CNY | 7.17 | 7.36 | 7.16 | 7.34 | 7.34 | +0.16 (+2.23%) | 87,705,941 |
11 Dec 2023 | CNY | 7.03 | 7.18 | 6.99 | 7.18 | 7.18 | +0.14 (+1.99%) | 80,405,547 |
8 Dec 2023 | CNY | 6.99 | 7.05 | 6.93 | 7.04 | 7.04 | +0.06 (+0.86%) | 44,992,085 |
7 Dec 2023 | CNY | 6.95 | 7.02 | 6.94 | 6.98 | 6.98 | +0.02 (+0.29%) | 36,993,188 |
6 Dec 2023 | CNY | 7.01 | 7.02 | 6.87 | 6.96 | 6.96 | -0.07 (-1.00%) | 53,323,265 |
5 Dec 2023 | CNY | 7.1 | 7.14 | 7.02 | 7.03 | 7.03 | -0.08 (-1.13%) | 48,802,787 |
4 Dec 2023 | CNY | 7.1 | 7.13 | 7.06 | 7.11 | 7.11 | +0.01 (+0.14%) | 38,670,968 |
1 Dec 2023 | CNY | 7.01 | 7.1 | 7.01 | 7.1 | 7.1 | +0.07 (+1.00%) | 60,412,055 |
30 Nov 2023 | CNY | 6.91 | 7.03 | 6.89 | 7.03 | 7.03 | +0.14 (+2.03%) | 86,633,630 |
29 Nov 2023 | CNY | 6.95 | 7.02 | 6.88 | 6.89 | 6.89 | -0.08 (-1.15%) | 73,157,823 |
28 Nov 2023 | CNY | 7.01 | 7.02 | 6.93 | 6.97 | 6.97 | -0.05 (-0.71%) | 40,984,590 |
27 Nov 2023 | CNY | 6.99 | 7.06 | 6.93 | 7.02 | 7.02 | +0.03 (+0.43%) | 59,617,598 |
24 Nov 2023 | CNY | 7.02 | 7.08 | 6.98 | 6.99 | 6.99 | -0.02 (-0.29%) | 45,267,041 |
23 Nov 2023 | CNY | 7.03 | 7.05 | 6.98 | 7.01 | 7.01 | -0.02 (-0.28%) | 39,710,867 |
22 Nov 2023 | CNY | 7.08 | 7.09 | 7.03 | 7.03 | 7.03 | -0.05 (-0.71%) | 38,436,174 |
21 Nov 2023 | CNY | 7.07 | 7.12 | 7.06 | 7.08 | 7.08 | +0.01 (+0.14%) | 31,397,259 |