Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 9.83 | 9.98 | 9.47 | 9.73 | 9.73 | -0.68 (-6.53%) | 41,252,900 |
8 Jan 2024 | CNY | 11.25 | 11.25 | 10 | 10.41 | 10.41 | +0.18 (+1.76%) | 49,434,410 |
5 Jan 2024 | CNY | 9.35 | 10.23 | 9.26 | 10.23 | 10.23 | +0.93 (+10%) | 11,460,930 |
4 Jan 2024 | CNY | 9.26 | 9.33 | 9.19 | 9.3 | 9.3 | +0.05 (+0.54%) | 2,258,600 |
3 Jan 2024 | CNY | 9.18 | 9.42 | 9.1 | 9.25 | 9.25 | +0.04 (+0.43%) | 3,102,100 |
2 Jan 2024 | CNY | 9.02 | 9.28 | 9.01 | 9.21 | 9.21 | +0.25 (+2.79%) | 3,141,700 |
29 Dec 2023 | CNY | 8.84 | 9.01 | 8.81 | 8.96 | 8.96 | +0.12 (+1.36%) | 2,295,000 |
28 Dec 2023 | CNY | 8.88 | 8.9 | 8.7 | 8.84 | 8.84 | -0.04 (-0.45%) | 3,009,600 |
27 Dec 2023 | CNY | 8.79 | 8.93 | 8.63 | 8.88 | 8.88 | +0.13 (+1.49%) | 2,441,600 |
26 Dec 2023 | CNY | 8.86 | 8.95 | 8.7 | 8.75 | 8.75 | -0.13 (-1.46%) | 2,873,780 |
25 Dec 2023 | CNY | 8.93 | 9 | 8.72 | 8.88 | 8.88 | -0.04 (-0.45%) | 3,322,700 |
22 Dec 2023 | CNY | 9.21 | 9.22 | 8.87 | 8.92 | 8.92 | -0.18 (-1.98%) | 3,454,000 |
21 Dec 2023 | CNY | 9.27 | 9.27 | 8.78 | 9.1 | 9.1 | -0.08 (-0.87%) | 3,746,900 |
20 Dec 2023 | CNY | 9.21 | 9.3 | 9.12 | 9.18 | 9.18 | 0.0 (0.0%) | 2,425,000 |
19 Dec 2023 | CNY | 9.27 | 9.29 | 9.07 | 9.18 | 9.18 | -0.07 (-0.76%) | 2,571,270 |
18 Dec 2023 | CNY | 9.28 | 9.47 | 9.21 | 9.25 | 9.25 | -0.06 (-0.64%) | 4,267,110 |
15 Dec 2023 | CNY | 9.41 | 9.48 | 9.3 | 9.31 | 9.31 | -0.1 (-1.06%) | 3,392,690 |
14 Dec 2023 | CNY | 9.43 | 9.53 | 9.33 | 9.41 | 9.41 | 0.0 (0.0%) | 3,568,500 |
13 Dec 2023 | CNY | 9.28 | 9.52 | 9.2 | 9.41 | 9.41 | +0.13 (+1.40%) | 3,567,300 |
12 Dec 2023 | CNY | 9.19 | 9.3 | 9.05 | 9.28 | 9.28 | +0.15 (+1.64%) | 3,586,000 |
11 Dec 2023 | CNY | 8.98 | 9.21 | 8.96 | 9.13 | 9.13 | +0.08 (+0.88%) | 4,356,180 |
8 Dec 2023 | CNY | 9.26 | 9.31 | 9.02 | 9.05 | 9.05 | -0.22 (-2.37%) | 3,262,700 |
7 Dec 2023 | CNY | 9.36 | 9.38 | 9.25 | 9.27 | 9.27 | -0.09 (-0.96%) | 2,500,900 |
6 Dec 2023 | CNY | 9.32 | 9.44 | 9.26 | 9.36 | 9.36 | 0.0 (0.0%) | 3,226,000 |
5 Dec 2023 | CNY | 9.42 | 9.5 | 9.32 | 9.36 | 9.36 | -0.05 (-0.53%) | 3,234,600 |
4 Dec 2023 | CNY | 9.39 | 9.55 | 9.29 | 9.41 | 9.41 | +0.03 (+0.32%) | 4,740,500 |
1 Dec 2023 | CNY | 9.4 | 9.51 | 9.3 | 9.38 | 9.38 | -0.02 (-0.21%) | 2,892,300 |
30 Nov 2023 | CNY | 9.33 | 9.43 | 9.25 | 9.4 | 9.4 | +0.07 (+0.75%) | 2,603,900 |
29 Nov 2023 | CNY | 9.42 | 9.5 | 9.3 | 9.33 | 9.33 | -0.12 (-1.27%) | 3,416,960 |
28 Nov 2023 | CNY | 9.34 | 9.56 | 9.24 | 9.45 | 9.45 | +0.05 (+0.53%) | 5,063,050 |