Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 7.57 | 7.69 | 7.52 | 7.57 | 7.57 | +0.03 (+0.40%) | 8,722,040 |
8 Jan 2024 | CNY | 7.77 | 7.79 | 7.52 | 7.54 | 7.54 | -0.24 (-3.08%) | 10,683,800 |
5 Jan 2024 | CNY | 7.89 | 7.99 | 7.73 | 7.78 | 7.78 | -0.13 (-1.64%) | 9,146,900 |
4 Jan 2024 | CNY | 7.96 | 8.02 | 7.85 | 7.91 | 7.91 | -0.08 (-1.00%) | 8,995,400 |
3 Jan 2024 | CNY | 8.15 | 8.15 | 7.92 | 7.99 | 7.99 | -0.13 (-1.60%) | 11,922,310 |
2 Jan 2024 | CNY | 8.11 | 8.17 | 8.09 | 8.12 | 8.12 | -0.03 (-0.37%) | 9,559,000 |
29 Dec 2023 | CNY | 7.84 | 8.16 | 7.82 | 8.15 | 8.15 | +0.31 (+3.95%) | 13,438,550 |
28 Dec 2023 | CNY | 7.71 | 7.86 | 7.67 | 7.84 | 7.84 | +0.09 (+1.16%) | 9,282,400 |
27 Dec 2023 | CNY | 7.62 | 7.77 | 7.58 | 7.75 | 7.75 | +0.12 (+1.57%) | 5,711,690 |
26 Dec 2023 | CNY | 7.75 | 7.77 | 7.59 | 7.63 | 7.63 | -0.14 (-1.80%) | 7,396,000 |
25 Dec 2023 | CNY | 7.69 | 7.85 | 7.69 | 7.77 | 7.77 | +0.05 (+0.65%) | 6,422,590 |
22 Dec 2023 | CNY | 7.82 | 7.85 | 7.69 | 7.72 | 7.72 | -0.1 (-1.28%) | 6,974,550 |
21 Dec 2023 | CNY | 7.8 | 7.88 | 7.61 | 7.82 | 7.82 | 0.0 (0.0%) | 8,508,710 |
20 Dec 2023 | CNY | 7.89 | 7.97 | 7.79 | 7.82 | 7.82 | -0.08 (-1.01%) | 6,565,400 |
19 Dec 2023 | CNY | 7.79 | 7.93 | 7.77 | 7.9 | 7.9 | +0.1 (+1.28%) | 6,993,210 |
18 Dec 2023 | CNY | 8.01 | 8.01 | 7.77 | 7.8 | 7.8 | -0.15 (-1.89%) | 8,710,130 |
15 Dec 2023 | CNY | 8.05 | 8.09 | 7.92 | 7.95 | 7.95 | -0.08 (-1.00%) | 6,368,200 |
14 Dec 2023 | CNY | 8.1 | 8.16 | 8.03 | 8.03 | 8.03 | -0.04 (-0.50%) | 5,625,070 |
13 Dec 2023 | CNY | 8.08 | 8.17 | 8.03 | 8.07 | 8.07 | 0.0 (0.0%) | 7,350,700 |
12 Dec 2023 | CNY | 8.08 | 8.12 | 8.04 | 8.07 | 8.07 | -0.05 (-0.62%) | 5,660,410 |
11 Dec 2023 | CNY | 7.95 | 8.13 | 7.85 | 8.12 | 8.12 | +0.14 (+1.75%) | 12,328,840 |
8 Dec 2023 | CNY | 7.94 | 8.11 | 7.93 | 7.98 | 7.98 | +0.06 (+0.76%) | 8,158,290 |
7 Dec 2023 | CNY | 7.93 | 7.99 | 7.88 | 7.92 | 7.92 | 0.0 (0.0%) | 7,452,300 |
6 Dec 2023 | CNY | 7.92 | 8.04 | 7.9 | 7.92 | 7.92 | 0.0 (0.0%) | 7,565,750 |
5 Dec 2023 | CNY | 8.15 | 8.18 | 7.9 | 7.92 | 7.92 | -0.27 (-3.30%) | 11,077,200 |
4 Dec 2023 | CNY | 8.21 | 8.27 | 8.16 | 8.19 | 8.19 | -0.03 (-0.36%) | 7,881,500 |
1 Dec 2023 | CNY | 8.19 | 8.25 | 8.08 | 8.22 | 8.22 | +0.04 (+0.49%) | 7,964,100 |
30 Nov 2023 | CNY | 8.33 | 8.35 | 8.1 | 8.18 | 8.18 | -0.18 (-2.15%) | 12,505,610 |
29 Nov 2023 | CNY | 8.31 | 8.49 | 8.28 | 8.36 | 8.36 | +0.05 (+0.60%) | 12,070,400 |
28 Nov 2023 | CNY | 8.2 | 8.39 | 8.19 | 8.31 | 8.31 | +0.08 (+0.97%) | 10,022,680 |