Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 8.03 | 8.11 | 8.03 | 8.07 | 8.07 | -0.01 (-0.12%) | 5,074,141 |
28 Dec 2023 | CNY | 8.01 | 8.08 | 7.93 | 8.08 | 8.08 | +0.06 (+0.75%) | 6,249,336 |
27 Dec 2023 | CNY | 8.02 | 8.1 | 7.88 | 8.02 | 8.02 | +0.02 (+0.25%) | 5,225,113 |
26 Dec 2023 | CNY | 8.15 | 8.18 | 7.99 | 8 | 8 | -0.1 (-1.23%) | 4,158,200 |
25 Dec 2023 | CNY | 8.16 | 8.19 | 8 | 8.1 | 8.1 | -0.06 (-0.74%) | 4,563,100 |
22 Dec 2023 | CNY | 8.19 | 8.23 | 8.11 | 8.16 | 8.16 | -0.04 (-0.49%) | 3,975,500 |
21 Dec 2023 | CNY | 8.24 | 8.24 | 8.01 | 8.2 | 8.2 | -0.02 (-0.24%) | 4,623,734 |
20 Dec 2023 | CNY | 8.24 | 8.39 | 8.21 | 8.22 | 8.22 | -0.01 (-0.12%) | 4,340,052 |
19 Dec 2023 | CNY | 8.4 | 8.44 | 8.18 | 8.23 | 8.23 | -0.12 (-1.44%) | 4,617,500 |
18 Dec 2023 | CNY | 8.46 | 8.46 | 8.33 | 8.35 | 8.35 | -0.08 (-0.95%) | 3,316,100 |
15 Dec 2023 | CNY | 8.51 | 8.59 | 8.41 | 8.43 | 8.43 | -0.1 (-1.17%) | 3,654,500 |
14 Dec 2023 | CNY | 8.52 | 8.57 | 8.45 | 8.53 | 8.53 | +0.07 (+0.83%) | 3,207,200 |
13 Dec 2023 | CNY | 8.48 | 8.55 | 8.45 | 8.46 | 8.46 | -0.09 (-1.05%) | 3,260,500 |
12 Dec 2023 | CNY | 8.55 | 8.56 | 8.44 | 8.55 | 8.55 | 0.0 (0.0%) | 3,726,500 |
11 Dec 2023 | CNY | 8.36 | 8.57 | 8.21 | 8.55 | 8.55 | +0.18 (+2.15%) | 7,125,300 |
8 Dec 2023 | CNY | 8.55 | 8.55 | 8.35 | 8.37 | 8.37 | -0.15 (-1.76%) | 4,806,300 |
7 Dec 2023 | CNY | 8.53 | 8.56 | 8.45 | 8.52 | 8.52 | 0.0 (0.0%) | 3,336,200 |
6 Dec 2023 | CNY | 8.4 | 8.57 | 8.39 | 8.52 | 8.52 | +0.09 (+1.07%) | 2,833,900 |
5 Dec 2023 | CNY | 8.61 | 8.61 | 8.42 | 8.43 | 8.43 | -0.19 (-2.20%) | 3,953,300 |
4 Dec 2023 | CNY | 8.52 | 8.66 | 8.51 | 8.62 | 8.62 | +0.1 (+1.17%) | 6,425,217 |
1 Dec 2023 | CNY | 8.48 | 8.57 | 8.43 | 8.52 | 8.52 | +0.07 (+0.83%) | 4,672,857 |
30 Nov 2023 | CNY | 8.56 | 8.57 | 8.43 | 8.45 | 8.45 | -0.09 (-1.05%) | 4,401,200 |
29 Nov 2023 | CNY | 8.6 | 8.62 | 8.52 | 8.54 | 8.54 | -0.03 (-0.35%) | 3,454,978 |
28 Nov 2023 | CNY | 8.61 | 8.64 | 8.48 | 8.57 | 8.57 | -0.03 (-0.35%) | 3,541,500 |
27 Nov 2023 | CNY | 8.64 | 8.66 | 8.53 | 8.6 | 8.6 | -0.02 (-0.23%) | 5,477,721 |
24 Nov 2023 | CNY | 8.53 | 8.66 | 8.52 | 8.62 | 8.62 | +0.02 (+0.23%) | 6,058,509 |
23 Nov 2023 | CNY | 8.41 | 8.61 | 8.4 | 8.6 | 8.6 | +0.17 (+2.02%) | 4,481,092 |
22 Nov 2023 | CNY | 8.45 | 8.53 | 8.42 | 8.43 | 8.43 | -0.02 (-0.24%) | 3,590,368 |
21 Nov 2023 | CNY | 8.49 | 8.56 | 8.44 | 8.45 | 8.45 | -0.03 (-0.35%) | 4,418,511 |
20 Nov 2023 | CNY | 8.4 | 8.5 | 8.37 | 8.48 | 8.48 | +0.1 (+1.19%) | 4,735,677 |