Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 7.19 | 7.55 | 7.19 | 7.46 | 7.46 | -0.04 (-0.53%) | 380,040 |
8 Jan 2024 | CNY | 7.89 | 7.89 | 7.5 | 7.5 | 7.5 | -0.32 (-4.09%) | 398,400 |
5 Jan 2024 | CNY | 7.95 | 8.04 | 7.73 | 7.82 | 7.82 | -0.14 (-1.76%) | 423,400 |
4 Jan 2024 | CNY | 8.02 | 8.02 | 7.85 | 7.96 | 7.96 | -0.01 (-0.13%) | 544,500 |
3 Jan 2024 | CNY | 8 | 8.08 | 7.91 | 7.97 | 7.97 | -0.09 (-1.12%) | 354,400 |
2 Jan 2024 | CNY | 7.96 | 8.14 | 7.9 | 8.06 | 8.06 | +0.18 (+2.28%) | 610,300 |
29 Dec 2023 | CNY | 7.86 | 7.89 | 7.81 | 7.88 | 7.88 | +0.02 (+0.25%) | 450,000 |
28 Dec 2023 | CNY | 7.76 | 7.95 | 7.76 | 7.86 | 7.86 | +0.11 (+1.42%) | 408,700 |
27 Dec 2023 | CNY | 7.76 | 7.86 | 7.66 | 7.75 | 7.75 | +0.06 (+0.78%) | 406,600 |
26 Dec 2023 | CNY | 7.89 | 7.89 | 7.69 | 7.69 | 7.69 | -0.21 (-2.66%) | 413,400 |
25 Dec 2023 | CNY | 8.01 | 8.15 | 7.9 | 7.9 | 7.9 | -0.2 (-2.47%) | 304,800 |
22 Dec 2023 | CNY | 8.25 | 8.25 | 8 | 8.1 | 8.1 | -0.08 (-0.98%) | 385,700 |
21 Dec 2023 | CNY | 7.82 | 8.29 | 7.82 | 8.18 | 8.18 | +0.21 (+2.63%) | 856,300 |
20 Dec 2023 | CNY | 8.04 | 8.04 | 7.78 | 7.97 | 7.97 | +0.04 (+0.50%) | 677,100 |
19 Dec 2023 | CNY | 7.82 | 8.14 | 7.65 | 7.93 | 7.93 | -0.02 (-0.25%) | 659,200 |
18 Dec 2023 | CNY | 8.3 | 8.31 | 7.95 | 7.95 | 7.95 | -0.42 (-5.02%) | 1,686,000 |
15 Dec 2023 | CNY | 8.65 | 8.65 | 8.35 | 8.37 | 8.37 | -0.17 (-1.99%) | 478,300 |
14 Dec 2023 | CNY | 8.6 | 8.67 | 8.53 | 8.54 | 8.54 | 0.0 (0.0%) | 237,350 |
13 Dec 2023 | CNY | 8.71 | 8.71 | 8.53 | 8.54 | 8.54 | -0.17 (-1.95%) | 720,800 |
12 Dec 2023 | CNY | 8.61 | 8.75 | 8.6 | 8.71 | 8.71 | +0.04 (+0.46%) | 508,800 |
11 Dec 2023 | CNY | 8.44 | 8.77 | 8.41 | 8.67 | 8.67 | +0.22 (+2.60%) | 1,085,000 |
8 Dec 2023 | CNY | 8.4 | 8.52 | 8.4 | 8.45 | 8.45 | +0.02 (+0.24%) | 527,100 |
7 Dec 2023 | CNY | 8.42 | 8.46 | 8.4 | 8.43 | 8.43 | +0.05 (+0.60%) | 315,400 |
6 Dec 2023 | CNY | 8.31 | 8.5 | 8.31 | 8.38 | 8.38 | -0.02 (-0.24%) | 446,600 |
5 Dec 2023 | CNY | 8.54 | 8.58 | 8.36 | 8.4 | 8.4 | -0.15 (-1.75%) | 1,638,800 |
4 Dec 2023 | CNY | 8.62 | 8.68 | 8.54 | 8.55 | 8.55 | -0.07 (-0.81%) | 634,700 |
1 Dec 2023 | CNY | 8.6 | 8.64 | 8.5 | 8.62 | 8.62 | +0.07 (+0.82%) | 830,800 |
30 Nov 2023 | CNY | 8.64 | 8.67 | 8.48 | 8.55 | 8.55 | -0.04 (-0.47%) | 735,500 |
29 Nov 2023 | CNY | 8.58 | 8.68 | 8.52 | 8.59 | 8.59 | -0.02 (-0.23%) | 453,200 |
28 Nov 2023 | CNY | 8.55 | 8.79 | 8.55 | 8.61 | 8.61 | -0.09 (-1.03%) | 590,200 |