Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | CNY | 7.07 | 7.07 | 6.95 | 7.03 | 7.03 | -0.05 (-0.71%) | 7,142,568 |
11 Dec 2023 | CNY | 7.04 | 7.1 | 6.9 | 7.08 | 7.08 | +0.02 (+0.28%) | 11,088,603 |
8 Dec 2023 | CNY | 7.17 | 7.24 | 7.05 | 7.06 | 7.06 | -0.11 (-1.53%) | 6,578,761 |
7 Dec 2023 | CNY | 7.25 | 7.26 | 7.1 | 7.17 | 7.17 | 0.0 (0.0%) | 5,996,444 |
6 Dec 2023 | CNY | 7.14 | 7.21 | 7.1 | 7.17 | 7.17 | +0.04 (+0.56%) | 9,094,181 |
5 Dec 2023 | CNY | 7.25 | 7.28 | 7.13 | 7.13 | 7.13 | -0.15 (-2.06%) | 6,810,109 |
4 Dec 2023 | CNY | 7.43 | 7.45 | 7.16 | 7.28 | 7.28 | -0.13 (-1.75%) | 11,895,487 |
1 Dec 2023 | CNY | 7.56 | 7.56 | 7.38 | 7.41 | 7.41 | -0.15 (-1.98%) | 8,645,496 |
30 Nov 2023 | CNY | 7.61 | 7.65 | 7.5 | 7.56 | 7.56 | -0.06 (-0.79%) | 6,497,118 |
29 Nov 2023 | CNY | 7.74 | 7.76 | 7.62 | 7.62 | 7.62 | -0.14 (-1.80%) | 4,971,110 |
28 Nov 2023 | CNY | 7.69 | 7.79 | 7.62 | 7.76 | 7.76 | +0.07 (+0.91%) | 5,551,931 |
27 Nov 2023 | CNY | 7.75 | 7.76 | 7.64 | 7.69 | 7.69 | -0.06 (-0.77%) | 5,301,988 |
24 Nov 2023 | CNY | 7.86 | 7.89 | 7.73 | 7.75 | 7.75 | -0.1 (-1.27%) | 5,098,135 |
23 Nov 2023 | CNY | 7.78 | 7.86 | 7.77 | 7.85 | 7.85 | +0.05 (+0.64%) | 3,844,971 |
22 Nov 2023 | CNY | 7.88 | 7.89 | 7.8 | 7.8 | 7.8 | -0.04 (-0.51%) | 5,546,764 |
21 Nov 2023 | CNY | 7.89 | 7.99 | 7.83 | 7.84 | 7.84 | -0.02 (-0.25%) | 6,625,399 |
20 Nov 2023 | CNY | 7.86 | 7.9 | 7.78 | 7.86 | 7.86 | +0.01 (+0.13%) | 4,961,946 |
17 Nov 2023 | CNY | 7.84 | 7.89 | 7.78 | 7.85 | 7.85 | 0.0 (0.0%) | 4,610,715 |
16 Nov 2023 | CNY | 7.89 | 7.92 | 7.84 | 7.85 | 7.85 | -0.08 (-1.01%) | 4,972,415 |
15 Nov 2023 | CNY | 7.99 | 8.02 | 7.92 | 7.93 | 7.93 | 0.0 (0.0%) | 7,150,451 |
14 Nov 2023 | CNY | 7.91 | 8.05 | 7.87 | 7.93 | 7.93 | -0.03 (-0.38%) | 7,596,201 |
13 Nov 2023 | CNY | 7.93 | 7.98 | 7.86 | 7.96 | 7.96 | +0.04 (+0.51%) | 6,113,404 |
10 Nov 2023 | CNY | 7.9 | 7.95 | 7.82 | 7.92 | 7.92 | -0.02 (-0.25%) | 7,446,582 |
9 Nov 2023 | CNY | 7.97 | 8.12 | 7.91 | 7.94 | 7.94 | 0.0 (0.0%) | 7,570,987 |
8 Nov 2023 | CNY | 7.96 | 7.99 | 7.86 | 7.94 | 7.94 | +0.02 (+0.25%) | 7,084,908 |
7 Nov 2023 | CNY | 8.09 | 8.09 | 7.87 | 7.92 | 7.92 | -0.08 (-1%) | 7,839,360 |
6 Nov 2023 | CNY | 7.89 | 8.04 | 7.86 | 8 | 8 | +0.15 (+1.91%) | 6,551,668 |
3 Nov 2023 | CNY | 7.77 | 7.91 | 7.75 | 7.85 | 7.85 | +0.11 (+1.42%) | 4,588,598 |
2 Nov 2023 | CNY | 7.81 | 7.85 | 7.73 | 7.74 | 7.74 | -0.07 (-0.90%) | 5,253,195 |
1 Nov 2023 | CNY | 7.83 | 7.87 | 7.72 | 7.81 | 7.81 | -0.05 (-0.64%) | 6,026,083 |