Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | CNY | 7.03 | 7.43 | 7.03 | 7.34 | 7.34 | +0.2 (+2.80%) | 3,259,800 |
27 Dec 2023 | CNY | 6.84 | 7.14 | 6.8 | 7.14 | 7.14 | +0.34 (+5%) | 2,315,000 |
26 Dec 2023 | CNY | 6.92 | 6.93 | 6.79 | 6.8 | 6.8 | -0.12 (-1.73%) | 1,227,500 |
25 Dec 2023 | CNY | 6.96 | 6.98 | 6.91 | 6.92 | 6.92 | -0.03 (-0.43%) | 900,700 |
22 Dec 2023 | CNY | 7.06 | 7.06 | 6.92 | 6.95 | 6.95 | -0.07 (-1.00%) | 1,357,400 |
21 Dec 2023 | CNY | 6.98 | 7.05 | 6.83 | 7.02 | 7.02 | +0.04 (+0.57%) | 1,471,400 |
20 Dec 2023 | CNY | 7.04 | 7.07 | 6.97 | 6.98 | 6.98 | -0.02 (-0.29%) | 759,100 |
19 Dec 2023 | CNY | 6.95 | 7.14 | 6.88 | 7 | 7 | +0.04 (+0.57%) | 1,993,700 |
18 Dec 2023 | CNY | 7.16 | 7.2 | 6.96 | 6.96 | 6.96 | -0.25 (-3.47%) | 2,175,500 |
15 Dec 2023 | CNY | 7.31 | 7.34 | 7.14 | 7.21 | 7.21 | -0.13 (-1.77%) | 1,825,800 |
14 Dec 2023 | CNY | 7.35 | 7.38 | 7.31 | 7.34 | 7.34 | -0.01 (-0.14%) | 937,000 |
13 Dec 2023 | CNY | 7.46 | 7.46 | 7.35 | 7.35 | 7.35 | -0.08 (-1.08%) | 1,508,100 |
12 Dec 2023 | CNY | 7.49 | 7.51 | 7.39 | 7.43 | 7.43 | -0.07 (-0.93%) | 1,651,300 |
11 Dec 2023 | CNY | 7.41 | 7.51 | 7.38 | 7.5 | 7.5 | +0.02 (+0.27%) | 1,512,100 |
8 Dec 2023 | CNY | 7.51 | 7.55 | 7.42 | 7.48 | 7.48 | -0.03 (-0.40%) | 1,400,400 |
7 Dec 2023 | CNY | 7.6 | 7.71 | 7.49 | 7.51 | 7.51 | -0.11 (-1.44%) | 2,100,900 |
6 Dec 2023 | CNY | 7.69 | 7.73 | 7.61 | 7.62 | 7.62 | -0.1 (-1.30%) | 2,777,900 |
5 Dec 2023 | CNY | 7.46 | 7.79 | 7.46 | 7.72 | 7.72 | +0.23 (+3.07%) | 6,659,400 |
4 Dec 2023 | CNY | 7.46 | 7.56 | 7.41 | 7.49 | 7.49 | +0.06 (+0.81%) | 1,384,200 |
1 Dec 2023 | CNY | 7.28 | 7.43 | 7.26 | 7.43 | 7.43 | +0.12 (+1.64%) | 1,663,200 |
30 Nov 2023 | CNY | 7.22 | 7.38 | 7.19 | 7.31 | 7.31 | +0.04 (+0.55%) | 1,039,700 |
29 Nov 2023 | CNY | 7.35 | 7.41 | 7.26 | 7.27 | 7.27 | -0.08 (-1.09%) | 1,584,300 |
28 Nov 2023 | CNY | 7.4 | 7.4 | 7.26 | 7.35 | 7.35 | -0.05 (-0.68%) | 1,303,100 |
27 Nov 2023 | CNY | 7.58 | 7.66 | 7.36 | 7.4 | 7.4 | -0.28 (-3.65%) | 2,676,800 |
24 Nov 2023 | CNY | 7.48 | 7.76 | 7.48 | 7.68 | 7.68 | +0.29 (+3.92%) | 5,178,000 |
23 Nov 2023 | CNY | 7.4 | 7.45 | 7.35 | 7.39 | 7.39 | -0.03 (-0.40%) | 1,179,600 |
22 Nov 2023 | CNY | 7.4 | 7.54 | 7.36 | 7.42 | 7.42 | +0.01 (+0.13%) | 1,832,500 |
21 Nov 2023 | CNY | 7.33 | 7.47 | 7.32 | 7.41 | 7.41 | +0.06 (+0.82%) | 1,295,800 |
20 Nov 2023 | CNY | 7.43 | 7.44 | 7.28 | 7.35 | 7.35 | -0.05 (-0.68%) | 1,802,300 |
17 Nov 2023 | CNY | 7.18 | 7.4 | 7.18 | 7.4 | 7.4 | +0.17 (+2.35%) | 1,910,100 |