Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 7.93 | 8.07 | 7.92 | 8.05 | 8.05 | +0.15 (+1.90%) | 3,661,500 |
28 Dec 2023 | CNY | 7.82 | 7.95 | 7.71 | 7.9 | 7.9 | +0.09 (+1.15%) | 4,178,200 |
27 Dec 2023 | CNY | 7.85 | 7.85 | 7.7 | 7.81 | 7.81 | +0.02 (+0.26%) | 2,277,710 |
26 Dec 2023 | CNY | 7.91 | 7.91 | 7.75 | 7.79 | 7.79 | -0.12 (-1.52%) | 2,787,300 |
25 Dec 2023 | CNY | 7.94 | 8.01 | 7.84 | 7.91 | 7.91 | -0.03 (-0.38%) | 2,422,200 |
22 Dec 2023 | CNY | 8.09 | 8.12 | 7.88 | 7.94 | 7.94 | -0.15 (-1.85%) | 4,367,300 |
21 Dec 2023 | CNY | 7.99 | 8.13 | 7.91 | 8.09 | 8.09 | -0.01 (-0.12%) | 4,904,400 |
20 Dec 2023 | CNY | 8.08 | 8.3 | 8.07 | 8.1 | 8.1 | +0.01 (+0.12%) | 5,861,083 |
19 Dec 2023 | CNY | 8.12 | 8.15 | 8 | 8.09 | 8.09 | -0.03 (-0.37%) | 2,833,500 |
18 Dec 2023 | CNY | 8.18 | 8.28 | 8.09 | 8.12 | 8.12 | -0.05 (-0.61%) | 3,069,400 |
15 Dec 2023 | CNY | 8.3 | 8.33 | 8.15 | 8.17 | 8.17 | -0.12 (-1.45%) | 3,785,200 |
14 Dec 2023 | CNY | 8.32 | 8.45 | 8.28 | 8.29 | 8.29 | -0.02 (-0.24%) | 4,378,200 |
13 Dec 2023 | CNY | 8.29 | 8.47 | 8.21 | 8.31 | 8.31 | +0.06 (+0.73%) | 4,891,685 |
12 Dec 2023 | CNY | 8.35 | 8.36 | 8.2 | 8.25 | 8.25 | -0.08 (-0.96%) | 3,194,900 |
11 Dec 2023 | CNY | 8.21 | 8.35 | 8.18 | 8.33 | 8.33 | +0.05 (+0.60%) | 5,070,548 |
8 Dec 2023 | CNY | 8.45 | 8.45 | 8.26 | 8.28 | 8.28 | -0.11 (-1.31%) | 4,478,200 |
7 Dec 2023 | CNY | 8.52 | 8.63 | 8.37 | 8.39 | 8.39 | -0.17 (-1.99%) | 4,749,200 |
6 Dec 2023 | CNY | 8.46 | 8.65 | 8.41 | 8.56 | 8.56 | +0.12 (+1.42%) | 5,101,000 |
5 Dec 2023 | CNY | 8.5 | 8.6 | 8.44 | 8.44 | 8.44 | -0.13 (-1.52%) | 4,765,900 |
4 Dec 2023 | CNY | 8.6 | 8.66 | 8.53 | 8.57 | 8.57 | -0.02 (-0.23%) | 3,959,467 |
1 Dec 2023 | CNY | 8.61 | 8.67 | 8.54 | 8.59 | 8.59 | +0.02 (+0.23%) | 3,470,900 |
30 Nov 2023 | CNY | 8.61 | 8.65 | 8.5 | 8.57 | 8.57 | +0.01 (+0.12%) | 3,973,200 |
29 Nov 2023 | CNY | 8.69 | 8.73 | 8.54 | 8.56 | 8.56 | -0.15 (-1.72%) | 3,872,367 |
28 Nov 2023 | CNY | 8.6 | 8.76 | 8.51 | 8.71 | 8.71 | +0.09 (+1.04%) | 5,671,787 |
27 Nov 2023 | CNY | 8.76 | 8.79 | 8.59 | 8.62 | 8.62 | -0.13 (-1.49%) | 5,269,300 |
24 Nov 2023 | CNY | 8.83 | 8.85 | 8.67 | 8.75 | 8.75 | -0.01 (-0.11%) | 5,909,700 |
23 Nov 2023 | CNY | 8.69 | 8.85 | 8.69 | 8.76 | 8.76 | +0.01 (+0.11%) | 5,747,000 |
22 Nov 2023 | CNY | 8.76 | 8.94 | 8.74 | 8.75 | 8.75 | -0.08 (-0.91%) | 5,729,700 |
21 Nov 2023 | CNY | 8.8 | 8.94 | 8.77 | 8.83 | 8.83 | 0.0 (0.0%) | 6,999,166 |
20 Nov 2023 | CNY | 8.7 | 8.84 | 8.68 | 8.83 | 8.83 | +0.12 (+1.38%) | 6,299,000 |