Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 8.42 | 8.51 | 8.37 | 8.4 | 8.4 | +0.03 (+0.36%) | 13,981,484 |
29 Dec 2023 | CNY | 8.23 | 8.39 | 8.22 | 8.37 | 8.37 | +0.13 (+1.58%) | 14,230,920 |
28 Dec 2023 | CNY | 8.08 | 8.28 | 7.96 | 8.24 | 8.24 | +0.13 (+1.60%) | 18,095,488 |
27 Dec 2023 | CNY | 8.1 | 8.2 | 8.05 | 8.11 | 8.11 | 0.0 (0.0%) | 13,618,402 |
26 Dec 2023 | CNY | 8.23 | 8.28 | 8.05 | 8.11 | 8.11 | -0.13 (-1.58%) | 13,729,900 |
25 Dec 2023 | CNY | 8.23 | 8.39 | 8.22 | 8.24 | 8.24 | -0.01 (-0.12%) | 14,094,100 |
22 Dec 2023 | CNY | 8.25 | 8.35 | 8.18 | 8.25 | 8.25 | +0.01 (+0.12%) | 13,973,643 |
21 Dec 2023 | CNY | 8.24 | 8.32 | 8.12 | 8.24 | 8.24 | -0.05 (-0.60%) | 14,801,375 |
20 Dec 2023 | CNY | 8.52 | 8.52 | 8.26 | 8.29 | 8.29 | -0.2 (-2.36%) | 13,106,735 |
19 Dec 2023 | CNY | 8.51 | 8.55 | 8.42 | 8.49 | 8.49 | -0.01 (-0.12%) | 9,080,600 |
18 Dec 2023 | CNY | 8.72 | 8.72 | 8.46 | 8.5 | 8.5 | -0.21 (-2.41%) | 13,679,550 |
15 Dec 2023 | CNY | 8.82 | 8.84 | 8.7 | 8.71 | 8.71 | -0.11 (-1.25%) | 11,127,761 |
14 Dec 2023 | CNY | 8.79 | 8.93 | 8.78 | 8.82 | 8.82 | +0.03 (+0.34%) | 10,776,336 |
13 Dec 2023 | CNY | 8.88 | 8.97 | 8.78 | 8.79 | 8.79 | -0.14 (-1.57%) | 11,612,006 |
12 Dec 2023 | CNY | 8.87 | 9.08 | 8.86 | 8.93 | 8.93 | +0.05 (+0.56%) | 12,347,810 |
11 Dec 2023 | CNY | 8.66 | 8.89 | 8.61 | 8.88 | 8.88 | +0.2 (+2.30%) | 21,895,181 |
8 Dec 2023 | CNY | 8.81 | 8.89 | 8.68 | 8.68 | 8.68 | -0.13 (-1.48%) | 16,413,713 |
7 Dec 2023 | CNY | 8.77 | 8.85 | 8.7 | 8.81 | 8.81 | +0.04 (+0.46%) | 14,329,953 |
6 Dec 2023 | CNY | 8.83 | 8.87 | 8.74 | 8.77 | 8.77 | -0.08 (-0.90%) | 17,362,600 |
5 Dec 2023 | CNY | 9 | 9.03 | 8.82 | 8.85 | 8.85 | -0.18 (-1.99%) | 15,371,737 |
4 Dec 2023 | CNY | 9.03 | 9.2 | 8.99 | 9.03 | 9.03 | 0.0 (0.0%) | 13,713,506 |
1 Dec 2023 | CNY | 8.92 | 9.07 | 8.89 | 9.03 | 9.03 | +0.12 (+1.35%) | 15,409,884 |
30 Nov 2023 | CNY | 9.09 | 9.1 | 8.86 | 8.91 | 8.91 | -0.18 (-1.98%) | 15,778,010 |
29 Nov 2023 | CNY | 9.11 | 9.15 | 9.06 | 9.09 | 9.09 | -0.04 (-0.44%) | 12,850,306 |
28 Nov 2023 | CNY | 9.09 | 9.19 | 9.07 | 9.13 | 9.13 | +0.03 (+0.33%) | 13,748,441 |
27 Nov 2023 | CNY | 9.09 | 9.24 | 9.06 | 9.1 | 9.1 | 0.0 (0.0%) | 17,539,006 |
24 Nov 2023 | CNY | 9.32 | 9.32 | 9.06 | 9.1 | 9.1 | -0.23 (-2.47%) | 23,533,991 |
23 Nov 2023 | CNY | 9.28 | 9.35 | 9.2 | 9.33 | 9.33 | +0.03 (+0.32%) | 21,166,320 |
22 Nov 2023 | CNY | 9.53 | 9.6 | 9.28 | 9.3 | 9.3 | -0.27 (-2.82%) | 28,923,776 |
21 Nov 2023 | CNY | 9.86 | 9.89 | 9.49 | 9.57 | 9.57 | -0.33 (-3.33%) | 49,051,057 |