Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 7.16 | 7.35 | 7.09 | 7.15 | 7.15 | +0.05 (+0.70%) | 4,259,400 |
8 Jan 2024 | CNY | 7.31 | 7.35 | 7.09 | 7.1 | 7.1 | -0.21 (-2.87%) | 4,359,580 |
5 Jan 2024 | CNY | 7.5 | 7.59 | 7.26 | 7.31 | 7.31 | -0.15 (-2.01%) | 4,428,710 |
4 Jan 2024 | CNY | 7.55 | 7.55 | 7.43 | 7.46 | 7.46 | -0.07 (-0.93%) | 3,555,420 |
3 Jan 2024 | CNY | 7.51 | 7.57 | 7.44 | 7.53 | 7.53 | -0.02 (-0.26%) | 3,667,440 |
2 Jan 2024 | CNY | 7.63 | 7.65 | 7.51 | 7.55 | 7.55 | -0.03 (-0.40%) | 5,056,700 |
29 Dec 2023 | CNY | 7.55 | 7.65 | 7.5 | 7.58 | 7.58 | +0.03 (+0.40%) | 5,271,220 |
28 Dec 2023 | CNY | 7.19 | 7.66 | 7.14 | 7.55 | 7.55 | +0.35 (+4.86%) | 11,132,880 |
27 Dec 2023 | CNY | 7.18 | 7.22 | 7.09 | 7.2 | 7.2 | +0.02 (+0.28%) | 2,717,230 |
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 |