Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 8.89 | 9.05 | 8.86 | 8.89 | 8.89 | +0.03 (+0.34%) | 2,442,400 |
8 Jan 2024 | CNY | 9.11 | 9.11 | 8.86 | 8.86 | 8.86 | -0.2 (-2.21%) | 3,008,400 |
5 Jan 2024 | CNY | 9.25 | 9.29 | 9.03 | 9.06 | 9.06 | -0.18 (-1.95%) | 2,731,300 |
4 Jan 2024 | CNY | 9.27 | 9.27 | 9.19 | 9.24 | 9.24 | -0.05 (-0.54%) | 2,221,870 |
3 Jan 2024 | CNY | 9.3 | 9.33 | 9.22 | 9.29 | 9.29 | -0.04 (-0.43%) | 2,559,200 |
2 Jan 2024 | CNY | 9.28 | 9.45 | 9.27 | 9.33 | 9.33 | +0.03 (+0.32%) | 4,058,200 |
29 Dec 2023 | CNY | 9.19 | 9.32 | 9.18 | 9.3 | 9.3 | +0.09 (+0.98%) | 2,833,890 |
28 Dec 2023 | CNY | 9.08 | 9.28 | 9.04 | 9.21 | 9.21 | +0.12 (+1.32%) | 3,050,090 |
27 Dec 2023 | CNY | 8.96 | 9.1 | 8.93 | 9.09 | 9.09 | +0.14 (+1.56%) | 2,067,100 |
26 Dec 2023 | CNY | 9.13 | 9.14 | 8.92 | 8.95 | 8.95 | -0.17 (-1.86%) | 2,449,700 |
25 Dec 2023 | CNY | 9.18 | 9.26 | 9.09 | 9.12 | 9.12 | -0.04 (-0.44%) | 2,093,420 |
22 Dec 2023 | CNY | 9.23 | 9.31 | 9.15 | 9.16 | 9.16 | -0.07 (-0.76%) | 2,429,520 |
21 Dec 2023 | CNY | 9.22 | 9.3 | 9 | 9.23 | 9.23 | +0.05 (+0.54%) | 3,172,120 |
20 Dec 2023 | CNY | 9.23 | 9.34 | 9.16 | 9.18 | 9.18 | -0.08 (-0.86%) | 2,194,030 |
19 Dec 2023 | CNY | 9.25 | 9.29 | 9.17 | 9.26 | 9.26 | -0.02 (-0.22%) | 2,085,200 |
18 Dec 2023 | CNY | 9.43 | 9.46 | 9.21 | 9.28 | 9.28 | -0.2 (-2.11%) | 3,444,370 |
15 Dec 2023 | CNY | 9.52 | 9.53 | 9.43 | 9.48 | 9.48 | -0.03 (-0.32%) | 2,493,830 |
14 Dec 2023 | CNY | 9.58 | 9.65 | 9.48 | 9.51 | 9.51 | -0.04 (-0.42%) | 3,437,500 |
13 Dec 2023 | CNY | 9.57 | 9.73 | 9.54 | 9.55 | 9.55 | -0.06 (-0.62%) | 5,229,600 |
12 Dec 2023 | CNY | 9.55 | 9.68 | 9.54 | 9.61 | 9.61 | +0.05 (+0.52%) | 4,222,170 |
11 Dec 2023 | CNY | 9.45 | 9.59 | 9.36 | 9.56 | 9.56 | +0.1 (+1.06%) | 4,705,790 |
8 Dec 2023 | CNY | 9.5 | 9.62 | 9.4 | 9.46 | 9.46 | -0.1 (-1.05%) | 6,193,890 |
7 Dec 2023 | CNY | 9.71 | 9.73 | 9.49 | 9.56 | 9.56 | -0.23 (-2.35%) | 8,824,670 |
6 Dec 2023 | CNY | 9.73 | 9.95 | 9.67 | 9.79 | 9.79 | +0.07 (+0.72%) | 13,038,890 |
5 Dec 2023 | CNY | 10 | 10.04 | 9.72 | 9.72 | 9.72 | -0.25 (-2.51%) | 10,751,520 |
4 Dec 2023 | CNY | 10.02 | 10.1 | 9.93 | 9.97 | 9.97 | -0.15 (-1.48%) | 12,299,300 |
1 Dec 2023 | CNY | 10.24 | 10.24 | 9.91 | 10.12 | 10.12 | -0.12 (-1.17%) | 14,635,300 |
30 Nov 2023 | CNY | 10.51 | 10.65 | 10.1 | 10.24 | 10.24 | -0.52 (-4.83%) | 27,812,760 |
29 Nov 2023 | CNY | 9.83 | 10.76 | 9.69 | 10.76 | 10.76 | +0.98 (+10.02%) | 28,820,990 |
28 Nov 2023 | CNY | 9.48 | 9.85 | 9.45 | 9.78 | 9.78 | +0.3 (+3.16%) | 4,893,390 |