Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 8.2 | 8.27 | 8.17 | 8.27 | 8.27 | +0.11 (+1.35%) | 2,237,215 |
28 Dec 2023 | CNY | 7.81 | 8.18 | 7.81 | 8.16 | 8.16 | +0.33 (+4.21%) | 3,053,119 |
27 Dec 2023 | CNY | 7.87 | 7.87 | 7.71 | 7.83 | 7.83 | +0.01 (+0.13%) | 1,586,443 |
26 Dec 2023 | CNY | 7.86 | 7.91 | 7.78 | 7.82 | 7.82 | -0.03 (-0.38%) | 1,392,961 |
25 Dec 2023 | CNY | 8.03 | 8.04 | 7.72 | 7.85 | 7.85 | -0.12 (-1.51%) | 2,407,764 |
22 Dec 2023 | CNY | 8.02 | 8.08 | 7.94 | 7.97 | 7.97 | -0.04 (-0.50%) | 1,874,298 |
21 Dec 2023 | CNY | 7.9 | 8.05 | 7.8 | 8.01 | 8.01 | +0.1 (+1.26%) | 1,691,308 |
20 Dec 2023 | CNY | 7.94 | 8.09 | 7.91 | 7.91 | 7.91 | +0.01 (+0.13%) | 1,890,644 |
19 Dec 2023 | CNY | 7.81 | 7.93 | 7.81 | 7.9 | 7.9 | +0.09 (+1.15%) | 1,358,100 |
18 Dec 2023 | CNY | 7.95 | 8.01 | 7.81 | 7.81 | 7.81 | -0.15 (-1.88%) | 1,660,978 |
15 Dec 2023 | CNY | 8.03 | 8.09 | 7.95 | 7.96 | 7.96 | -0.06 (-0.75%) | 1,401,494 |
14 Dec 2023 | CNY | 7.96 | 8.09 | 7.96 | 8.02 | 8.02 | +0.02 (+0.25%) | 1,333,124 |
13 Dec 2023 | CNY | 8.05 | 8.06 | 7.95 | 8 | 8 | -0.04 (-0.50%) | 1,438,453 |
12 Dec 2023 | CNY | 8.08 | 8.1 | 7.99 | 8.04 | 8.04 | -0.06 (-0.74%) | 1,641,486 |
11 Dec 2023 | CNY | 8.02 | 8.12 | 7.88 | 8.1 | 8.1 | +0.08 (+1.00%) | 2,333,973 |
8 Dec 2023 | CNY | 8.2 | 8.21 | 8.02 | 8.02 | 8.02 | -0.15 (-1.84%) | 2,171,991 |
7 Dec 2023 | CNY | 8.3 | 8.3 | 8.1 | 8.17 | 8.17 | -0.07 (-0.85%) | 2,581,420 |
6 Dec 2023 | CNY | 8.1 | 8.35 | 8.07 | 8.24 | 8.24 | +0.13 (+1.60%) | 2,978,160 |
5 Dec 2023 | CNY | 8.3 | 8.34 | 8.1 | 8.11 | 8.11 | -0.25 (-2.99%) | 3,904,484 |
4 Dec 2023 | CNY | 8.26 | 8.4 | 8.25 | 8.36 | 8.36 | +0.08 (+0.97%) | 2,538,241 |
1 Dec 2023 | CNY | 8.28 | 8.33 | 8.21 | 8.28 | 8.28 | +0.01 (+0.12%) | 1,511,207 |
30 Nov 2023 | CNY | 8.36 | 8.39 | 8.23 | 8.27 | 8.27 | -0.08 (-0.96%) | 1,573,135 |
29 Nov 2023 | CNY | 8.39 | 8.45 | 8.33 | 8.35 | 8.35 | -0.03 (-0.36%) | 1,485,788 |
28 Nov 2023 | CNY | 8.28 | 8.4 | 8.22 | 8.38 | 8.38 | +0.06 (+0.72%) | 1,653,088 |
27 Nov 2023 | CNY | 8.34 | 8.4 | 8.21 | 8.32 | 8.32 | +0.02 (+0.24%) | 2,139,148 |
24 Nov 2023 | CNY | 8.43 | 8.44 | 8.29 | 8.3 | 8.3 | -0.12 (-1.43%) | 1,827,800 |
23 Nov 2023 | CNY | 8.31 | 8.43 | 8.28 | 8.42 | 8.42 | +0.12 (+1.45%) | 1,789,044 |
22 Nov 2023 | CNY | 8.51 | 8.51 | 8.3 | 8.3 | 8.3 | -0.1 (-1.19%) | 2,821,756 |
21 Nov 2023 | CNY | 8.49 | 8.55 | 8.38 | 8.4 | 8.4 | -0.09 (-1.06%) | 2,753,128 |
20 Nov 2023 | CNY | 8.41 | 8.5 | 8.33 | 8.49 | 8.49 | +0.1 (+1.19%) | 2,813,438 |