Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 7.26 | 7.26 | 7.12 | 7.18 | 7.18 | -0.09 (-1.24%) | 3,690,740 |
25 Dec 2023 | CNY | 7.31 | 7.34 | 7.15 | 7.27 | 7.27 | -0.04 (-0.55%) | 3,992,400 |
22 Dec 2023 | CNY | 7.43 | 7.45 | 7.22 | 7.31 | 7.31 | -0.08 (-1.08%) | 4,725,040 |
21 Dec 2023 | CNY | 7.26 | 7.45 | 7.18 | 7.39 | 7.39 | +0.12 (+1.65%) | 3,982,180 |
20 Dec 2023 | CNY | 7.41 | 7.44 | 7.26 | 7.27 | 7.27 | -0.09 (-1.22%) | 3,714,490 |
19 Dec 2023 | CNY | 7.31 | 7.45 | 7.25 | 7.36 | 7.36 | +0.06 (+0.82%) | 3,649,910 |
18 Dec 2023 | CNY | 7.51 | 7.54 | 7.26 | 7.3 | 7.3 | -0.22 (-2.93%) | 5,915,880 |
15 Dec 2023 | CNY | 7.52 | 7.6 | 7.49 | 7.52 | 7.52 | +0.01 (+0.13%) | 3,302,320 |
14 Dec 2023 | CNY | 7.57 | 7.65 | 7.5 | 7.51 | 7.51 | -0.06 (-0.79%) | 3,605,200 |
13 Dec 2023 | CNY | 7.61 | 7.65 | 7.54 | 7.57 | 7.57 | -0.05 (-0.66%) | 3,584,940 |
12 Dec 2023 | CNY | 7.61 | 7.64 | 7.53 | 7.62 | 7.62 | 0.0 (0.0%) | 4,914,040 |
11 Dec 2023 | CNY | 7.59 | 7.65 | 7.45 | 7.62 | 7.62 | +0.04 (+0.53%) | 6,081,840 |
8 Dec 2023 | CNY | 7.73 | 7.75 | 7.57 | 7.58 | 7.58 | -0.1 (-1.30%) | 4,852,650 |
7 Dec 2023 | CNY | 7.74 | 7.8 | 7.65 | 7.68 | 7.68 | -0.07 (-0.90%) | 4,247,600 |
6 Dec 2023 | CNY | 7.7 | 7.87 | 7.69 | 7.75 | 7.75 | 0.0 (0.0%) | 5,688,330 |
5 Dec 2023 | CNY | 7.85 | 7.91 | 7.75 | 7.75 | 7.75 | -0.15 (-1.90%) | 4,444,800 |
4 Dec 2023 | CNY | 7.95 | 8.06 | 7.89 | 7.9 | 7.9 | -0.02 (-0.25%) | 4,921,260 |
1 Dec 2023 | CNY | 8.02 | 8.02 | 7.9 | 7.92 | 7.92 | -0.07 (-0.88%) | 4,564,840 |
30 Nov 2023 | CNY | 8.15 | 8.17 | 7.98 | 7.99 | 7.99 | -0.16 (-1.96%) | 4,944,300 |
29 Nov 2023 | CNY | 8.21 | 8.25 | 8.14 | 8.15 | 8.15 | -0.06 (-0.73%) | 2,347,940 |
28 Nov 2023 | CNY | 8.15 | 8.23 | 8.07 | 8.21 | 8.21 | +0.08 (+0.98%) | 3,440,870 |
27 Nov 2023 | CNY | 8.11 | 8.24 | 8.07 | 8.13 | 8.13 | -0.04 (-0.49%) | 3,706,240 |
24 Nov 2023 | CNY | 8.31 | 8.34 | 8.15 | 8.17 | 8.17 | -0.17 (-2.04%) | 4,346,690 |
23 Nov 2023 | CNY | 8.26 | 8.36 | 8.25 | 8.34 | 8.34 | +0.07 (+0.85%) | 3,188,940 |
22 Nov 2023 | CNY | 8.42 | 8.47 | 8.26 | 8.27 | 8.27 | -0.15 (-1.78%) | 5,951,660 |
21 Nov 2023 | CNY | 8.59 | 8.63 | 8.4 | 8.42 | 8.42 | -0.14 (-1.64%) | 5,038,270 |
20 Nov 2023 | CNY | 8.49 | 8.58 | 8.44 | 8.56 | 8.56 | +0.09 (+1.06%) | 5,202,070 |
17 Nov 2023 | CNY | 8.35 | 8.56 | 8.34 | 8.47 | 8.47 | +0.1 (+1.19%) | 5,462,400 |
16 Nov 2023 | CNY | 8.5 | 8.51 | 8.36 | 8.37 | 8.37 | -0.13 (-1.53%) | 5,403,740 |
15 Nov 2023 | CNY | 8.42 | 8.57 | 8.37 | 8.5 | 8.5 | +0.14 (+1.67%) | 7,893,400 |