Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 7.71 | 7.79 | 7.68 | 7.7 | 7.7 | 0.0 (0.0%) | 7,944,200 |
8 Jan 2024 | CNY | 7.81 | 7.82 | 7.7 | 7.7 | 7.7 | -0.13 (-1.66%) | 10,230,600 |
5 Jan 2024 | CNY | 7.86 | 7.92 | 7.8 | 7.83 | 7.83 | -0.04 (-0.51%) | 9,497,330 |
4 Jan 2024 | CNY | 7.93 | 7.94 | 7.83 | 7.87 | 7.87 | -0.06 (-0.76%) | 11,357,520 |
3 Jan 2024 | CNY | 7.92 | 7.96 | 7.89 | 7.93 | 7.93 | +0.01 (+0.13%) | 8,086,200 |
2 Jan 2024 | CNY | 7.98 | 7.99 | 7.92 | 7.92 | 7.92 | -0.06 (-0.75%) | 10,138,160 |
29 Dec 2023 | CNY | 7.96 | 8.01 | 7.95 | 7.98 | 7.98 | -0.01 (-0.13%) | 12,584,490 |
28 Dec 2023 | CNY | 7.88 | 8.03 | 7.85 | 7.99 | 7.99 | +0.1 (+1.27%) | 19,223,680 |
27 Dec 2023 | CNY | 7.83 | 7.96 | 7.76 | 7.89 | 7.89 | +0.06 (+0.77%) | 14,139,640 |
26 Dec 2023 | CNY | 7.91 | 7.91 | 7.83 | 7.83 | 7.83 | -0.09 (-1.14%) | 8,725,490 |
25 Dec 2023 | CNY | 7.92 | 7.96 | 7.91 | 7.92 | 7.92 | -0.03 (-0.38%) | 7,693,800 |
22 Dec 2023 | CNY | 7.95 | 7.99 | 7.9 | 7.95 | 7.95 | -0.01 (-0.13%) | 13,201,420 |
21 Dec 2023 | CNY | 7.93 | 8.01 | 7.9 | 7.96 | 7.96 | +0.01 (+0.13%) | 13,772,810 |
20 Dec 2023 | CNY | 8.08 | 8.09 | 7.94 | 7.95 | 7.95 | -0.14 (-1.73%) | 19,263,740 |
19 Dec 2023 | CNY | 8.12 | 8.15 | 8 | 8.09 | 8.09 | -0.04 (-0.49%) | 22,822,280 |
18 Dec 2023 | CNY | 8.19 | 8.29 | 8.09 | 8.13 | 8.13 | -0.1 (-1.22%) | 23,891,500 |
15 Dec 2023 | CNY | 8.24 | 8.32 | 8.18 | 8.23 | 8.23 | 0.0 (0.0%) | 30,151,710 |
14 Dec 2023 | CNY | 8.39 | 8.4 | 8.21 | 8.23 | 8.23 | -0.13 (-1.56%) | 32,509,450 |
13 Dec 2023 | CNY | 8.36 | 8.5 | 8.29 | 8.36 | 8.36 | -0.08 (-0.95%) | 46,298,690 |
12 Dec 2023 | CNY | 8.16 | 8.65 | 8.11 | 8.44 | 8.44 | +0.24 (+2.93%) | 67,884,930 |
11 Dec 2023 | CNY | 8.08 | 8.21 | 7.95 | 8.2 | 8.2 | +0.13 (+1.61%) | 26,731,430 |
8 Dec 2023 | CNY | 8.12 | 8.19 | 8.06 | 8.07 | 8.07 | -0.06 (-0.74%) | 18,122,970 |
7 Dec 2023 | CNY | 8.08 | 8.15 | 8.05 | 8.13 | 8.13 | +0.01 (+0.12%) | 16,941,120 |
6 Dec 2023 | CNY | 8.17 | 8.25 | 8.11 | 8.12 | 8.12 | -0.07 (-0.85%) | 22,276,200 |
5 Dec 2023 | CNY | 8.14 | 8.25 | 8.1 | 8.19 | 8.19 | +0.04 (+0.49%) | 30,752,460 |
4 Dec 2023 | CNY | 8.17 | 8.19 | 8.13 | 8.15 | 8.15 | -0.01 (-0.12%) | 15,627,000 |
1 Dec 2023 | CNY | 8.11 | 8.16 | 8.07 | 8.16 | 8.16 | +0.03 (+0.37%) | 17,133,840 |
30 Nov 2023 | CNY | 8.07 | 8.17 | 8.05 | 8.13 | 8.13 | -0.02 (-0.25%) | 22,340,920 |
29 Nov 2023 | CNY | 8.02 | 8.22 | 7.98 | 8.15 | 8.15 | +0.16 (+2.00%) | 34,523,210 |
28 Nov 2023 | CNY | 8 | 8.03 | 7.96 | 7.99 | 7.99 | -0.01 (-0.13%) | 8,623,700 |