Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 8.23 | 8.3 | 7.95 | 8.09 | 8.09 | -0.13 (-1.58%) | 2,259,110 |
8 Jan 2024 | CNY | 8.43 | 8.43 | 8.16 | 8.22 | 8.22 | -0.2 (-2.38%) | 2,138,900 |
5 Jan 2024 | CNY | 8.36 | 8.58 | 8.35 | 8.42 | 8.42 | +0.03 (+0.36%) | 2,715,300 |
4 Jan 2024 | CNY | 8.45 | 8.48 | 8.34 | 8.39 | 8.39 | -0.08 (-0.94%) | 1,815,100 |
3 Jan 2024 | CNY | 8.51 | 8.59 | 8.45 | 8.47 | 8.47 | -0.01 (-0.12%) | 1,681,000 |
2 Jan 2024 | CNY | 8.51 | 8.55 | 8.46 | 8.48 | 8.48 | -0.05 (-0.59%) | 1,510,900 |
29 Dec 2023 | CNY | 8.4 | 8.55 | 8.33 | 8.53 | 8.53 | +0.12 (+1.43%) | 2,665,000 |
28 Dec 2023 | CNY | 8.37 | 8.48 | 8.3 | 8.41 | 8.41 | +0.06 (+0.72%) | 2,399,600 |
27 Dec 2023 | CNY | 8.38 | 8.45 | 8.23 | 8.35 | 8.35 | -0.05 (-0.60%) | 2,017,300 |
26 Dec 2023 | CNY | 8.74 | 8.74 | 8.4 | 8.4 | 8.4 | -0.09 (-1.06%) | 2,450,900 |
25 Dec 2023 | CNY | 8.4 | 8.49 | 8.18 | 8.49 | 8.49 | +0.12 (+1.43%) | 2,273,500 |
22 Dec 2023 | CNY | 8.47 | 8.54 | 8.34 | 8.37 | 8.37 | -0.09 (-1.06%) | 2,007,200 |
21 Dec 2023 | CNY | 8.64 | 8.64 | 8.4 | 8.46 | 8.46 | -0.12 (-1.40%) | 2,256,900 |
20 Dec 2023 | CNY | 8.79 | 8.83 | 8.57 | 8.58 | 8.58 | -0.2 (-2.28%) | 1,891,650 |
19 Dec 2023 | CNY | 8.84 | 8.88 | 8.7 | 8.78 | 8.78 | -0.05 (-0.57%) | 1,896,950 |
18 Dec 2023 | CNY | 8.67 | 8.96 | 8.64 | 8.83 | 8.83 | +0.17 (+1.96%) | 3,600,710 |
15 Dec 2023 | CNY | 8.59 | 8.77 | 8.56 | 8.66 | 8.66 | +0.07 (+0.81%) | 2,750,030 |
14 Dec 2023 | CNY | 8.38 | 8.75 | 8.37 | 8.59 | 8.59 | +0.24 (+2.87%) | 3,592,970 |
13 Dec 2023 | CNY | 8.43 | 8.46 | 8.35 | 8.35 | 8.35 | -0.08 (-0.95%) | 1,600,200 |
12 Dec 2023 | CNY | 8.46 | 8.54 | 8.37 | 8.43 | 8.43 | -0.02 (-0.24%) | 2,144,020 |
11 Dec 2023 | CNY | 8.6 | 8.6 | 8.35 | 8.45 | 8.45 | -0.14 (-1.63%) | 3,292,030 |
8 Dec 2023 | CNY | 8.57 | 8.65 | 8.54 | 8.59 | 8.59 | -0.01 (-0.12%) | 2,438,500 |
7 Dec 2023 | CNY | 8.66 | 8.69 | 8.53 | 8.6 | 8.6 | +0.08 (+0.94%) | 2,495,000 |
6 Dec 2023 | CNY | 8.66 | 8.74 | 8.44 | 8.52 | 8.52 | -0.13 (-1.50%) | 4,661,900 |
5 Dec 2023 | CNY | 9.11 | 9.11 | 8.65 | 8.65 | 8.65 | -0.45 (-4.95%) | 8,223,050 |
4 Dec 2023 | CNY | 8.96 | 9.3 | 8.9 | 9.1 | 9.1 | +0.18 (+2.02%) | 7,871,120 |
1 Dec 2023 | CNY | 8.55 | 8.97 | 8.5 | 8.92 | 8.92 | +0.38 (+4.45%) | 8,999,900 |
30 Nov 2023 | CNY | 8.58 | 8.66 | 8.51 | 8.54 | 8.54 | -0.12 (-1.39%) | 2,693,300 |
29 Nov 2023 | CNY | 8.8 | 8.89 | 8.52 | 8.66 | 8.66 | 0.0 (0.0%) | 6,206,740 |
28 Nov 2023 | CNY | 8.29 | 8.66 | 8.16 | 8.66 | 8.66 | +0.41 (+4.97%) | 7,227,660 |