Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 8.38 | 8.47 | 8.2 | 8.3 | 8.3 | -0.1 (-1.19%) | 22,916,568 |
28 Dec 2023 | CNY | 8.32 | 8.6 | 8.15 | 8.4 | 8.4 | -0.04 (-0.47%) | 27,397,645 |
27 Dec 2023 | CNY | 8.77 | 8.77 | 8.2 | 8.44 | 8.44 | -0.34 (-3.87%) | 31,264,659 |
26 Dec 2023 | CNY | 7.85 | 8.78 | 7.75 | 8.78 | 8.78 | +0.8 (+10.03%) | 18,614,797 |
25 Dec 2023 | CNY | 8.2 | 8.29 | 7.66 | 7.98 | 7.98 | -0.21 (-2.56%) | 16,797,000 |
22 Dec 2023 | CNY | 8.05 | 8.86 | 7.99 | 8.19 | 8.19 | +0.14 (+1.74%) | 15,900,874 |
21 Dec 2023 | CNY | 7.82 | 8.06 | 7.72 | 8.05 | 8.05 | +0.26 (+3.34%) | 3,248,620 |
20 Dec 2023 | CNY | 7.89 | 7.95 | 7.79 | 7.79 | 7.79 | -0.1 (-1.27%) | 2,050,620 |
19 Dec 2023 | CNY | 7.98 | 7.98 | 7.77 | 7.89 | 7.89 | -0.01 (-0.13%) | 2,035,340 |
18 Dec 2023 | CNY | 7.99 | 8.05 | 7.88 | 7.9 | 7.9 | -0.1 (-1.25%) | 1,932,280 |
15 Dec 2023 | CNY | 7.97 | 8.05 | 7.9 | 8 | 8 | +0.04 (+0.50%) | 2,009,040 |
14 Dec 2023 | CNY | 7.94 | 8.03 | 7.89 | 7.96 | 7.96 | +0.02 (+0.25%) | 1,866,160 |
13 Dec 2023 | CNY | 7.92 | 8.05 | 7.86 | 7.94 | 7.94 | -0.02 (-0.25%) | 2,145,800 |
12 Dec 2023 | CNY | 7.93 | 7.98 | 7.81 | 7.96 | 7.96 | +0.07 (+0.89%) | 2,017,500 |
11 Dec 2023 | CNY | 7.69 | 7.91 | 7.64 | 7.89 | 7.89 | +0.25 (+3.27%) | 4,877,720 |
8 Dec 2023 | CNY | 7.91 | 7.98 | 7.63 | 7.64 | 7.64 | -0.33 (-4.14%) | 4,882,440 |
7 Dec 2023 | CNY | 8.11 | 8.19 | 7.86 | 7.97 | 7.97 | -0.14 (-1.73%) | 5,390,680 |
6 Dec 2023 | CNY | 7.87 | 8.17 | 7.82 | 8.11 | 8.11 | +0.2 (+2.53%) | 4,130,140 |
5 Dec 2023 | CNY | 8 | 8.06 | 7.88 | 7.91 | 7.91 | -0.07 (-0.88%) | 1,951,280 |
4 Dec 2023 | CNY | 7.99 | 8.02 | 7.89 | 7.98 | 7.98 | +0.02 (+0.25%) | 1,673,380 |
1 Dec 2023 | CNY | 7.85 | 8.07 | 7.85 | 7.96 | 7.96 | +0.09 (+1.14%) | 2,250,840 |
30 Nov 2023 | CNY | 7.85 | 7.89 | 7.77 | 7.87 | 7.87 | +0.02 (+0.25%) | 1,583,220 |
29 Nov 2023 | CNY | 7.94 | 7.99 | 7.84 | 7.85 | 7.85 | -0.11 (-1.38%) | 1,433,700 |
28 Nov 2023 | CNY | 7.86 | 7.97 | 7.79 | 7.96 | 7.96 | +0.12 (+1.53%) | 1,498,901 |
27 Nov 2023 | CNY | 7.84 | 7.88 | 7.75 | 7.84 | 7.84 | +0.01 (+0.13%) | 1,938,280 |
24 Nov 2023 | CNY | 7.92 | 7.92 | 7.8 | 7.83 | 7.83 | -0.04 (-0.51%) | 1,748,020 |
23 Nov 2023 | CNY | 7.81 | 7.9 | 7.78 | 7.87 | 7.87 | +0.03 (+0.38%) | 1,060,400 |
22 Nov 2023 | CNY | 7.79 | 7.9 | 7.75 | 7.84 | 7.84 | +0.04 (+0.51%) | 1,498,100 |
21 Nov 2023 | CNY | 7.81 | 7.87 | 7.74 | 7.8 | 7.8 | +0.01 (+0.13%) | 1,334,560 |
20 Nov 2023 | CNY | 7.83 | 7.84 | 7.7 | 7.79 | 7.79 | -0.02 (-0.26%) | 1,865,940 |