Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 7.94 | 8.28 | 7.94 | 8.21 | 8.21 | +0.27 (+3.40%) | 10,506,842 |
29 Dec 2023 | CNY | 7.76 | 7.95 | 7.76 | 7.94 | 7.94 | +0.14 (+1.79%) | 4,394,564 |
28 Dec 2023 | CNY | 7.6 | 7.85 | 7.38 | 7.8 | 7.8 | +0.15 (+1.96%) | 5,281,200 |
27 Dec 2023 | CNY | 7.62 | 7.69 | 7.57 | 7.65 | 7.65 | -0.05 (-0.65%) | 5,360,500 |
26 Dec 2023 | CNY | 7.68 | 8.05 | 7.58 | 7.7 | 7.7 | 0.0 (0.0%) | 7,493,600 |
25 Dec 2023 | CNY | 7.69 | 7.76 | 7.61 | 7.7 | 7.7 | -0.06 (-0.77%) | 4,247,700 |
22 Dec 2023 | CNY | 7.93 | 7.96 | 7.7 | 7.76 | 7.76 | -0.21 (-2.63%) | 5,486,300 |
21 Dec 2023 | CNY | 7.95 | 8.01 | 7.73 | 7.97 | 7.97 | -0.01 (-0.13%) | 4,765,864 |
20 Dec 2023 | CNY | 7.87 | 8.1 | 7.86 | 7.98 | 7.98 | +0.06 (+0.76%) | 4,424,900 |
19 Dec 2023 | CNY | 7.94 | 7.94 | 7.8 | 7.92 | 7.92 | 0.0 (0.0%) | 3,780,900 |
18 Dec 2023 | CNY | 8.02 | 8.11 | 7.9 | 7.92 | 7.92 | -0.1 (-1.25%) | 4,326,500 |
15 Dec 2023 | CNY | 8.15 | 8.2 | 8.01 | 8.02 | 8.02 | -0.13 (-1.60%) | 5,119,100 |
14 Dec 2023 | CNY | 8.14 | 8.3 | 8.13 | 8.15 | 8.15 | +0.02 (+0.25%) | 7,507,000 |
13 Dec 2023 | CNY | 8.13 | 8.23 | 8.06 | 8.13 | 8.13 | +0.04 (+0.49%) | 5,779,900 |
12 Dec 2023 | CNY | 8.09 | 8.14 | 8.02 | 8.09 | 8.09 | +0.01 (+0.12%) | 3,500,290 |
11 Dec 2023 | CNY | 7.9 | 8.14 | 7.86 | 8.08 | 8.08 | +0.09 (+1.13%) | 7,870,900 |
8 Dec 2023 | CNY | 8.08 | 8.36 | 7.96 | 7.99 | 7.99 | +0.03 (+0.38%) | 11,329,900 |
7 Dec 2023 | CNY | 7.92 | 7.99 | 7.87 | 7.96 | 7.96 | +0.03 (+0.38%) | 4,446,400 |
6 Dec 2023 | CNY | 7.97 | 8.04 | 7.92 | 7.93 | 7.93 | -0.07 (-0.88%) | 5,256,100 |
5 Dec 2023 | CNY | 8.24 | 8.24 | 7.98 | 8 | 8 | -0.24 (-2.91%) | 6,023,000 |
4 Dec 2023 | CNY | 8.17 | 8.28 | 8.12 | 8.24 | 8.24 | +0.12 (+1.48%) | 6,899,000 |
1 Dec 2023 | CNY | 8.09 | 8.14 | 8 | 8.12 | 8.12 | +0.05 (+0.62%) | 4,184,778 |
30 Nov 2023 | CNY | 8 | 8.09 | 7.98 | 8.07 | 8.07 | +0.02 (+0.25%) | 4,423,742 |
29 Nov 2023 | CNY | 8.15 | 8.17 | 8.03 | 8.05 | 8.05 | -0.06 (-0.74%) | 4,466,200 |
28 Nov 2023 | CNY | 7.99 | 8.15 | 7.95 | 8.11 | 8.11 | +0.11 (+1.38%) | 4,916,300 |
27 Nov 2023 | CNY | 8.02 | 8.06 | 7.93 | 8 | 8 | -0.03 (-0.37%) | 5,186,800 |
24 Nov 2023 | CNY | 8.18 | 8.2 | 7.97 | 8.03 | 8.03 | -0.12 (-1.47%) | 6,037,400 |
23 Nov 2023 | CNY | 8.05 | 8.16 | 8 | 8.15 | 8.15 | +0.1 (+1.24%) | 5,624,600 |
22 Nov 2023 | CNY | 8.08 | 8.12 | 8.03 | 8.05 | 8.05 | -0.03 (-0.37%) | 6,680,000 |
21 Nov 2023 | CNY | 8.19 | 8.23 | 8.05 | 8.08 | 8.08 | -0.1 (-1.22%) | 8,683,800 |