Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2023 | CNY | 8.44 | 8.45 | 8.25 | 8.29 | 8.29 | -0.14 (-1.66%) | 7,188,819 |
19 Dec 2023 | CNY | 8.38 | 8.47 | 8.37 | 8.43 | 8.43 | +0.01 (+0.12%) | 5,148,719 |
18 Dec 2023 | CNY | 8.54 | 8.54 | 8.38 | 8.42 | 8.42 | -0.12 (-1.41%) | 8,861,943 |
15 Dec 2023 | CNY | 8.7 | 8.79 | 8.45 | 8.54 | 8.54 | -0.15 (-1.73%) | 14,075,475 |
14 Dec 2023 | CNY | 8.76 | 8.85 | 8.63 | 8.69 | 8.69 | -0.04 (-0.46%) | 13,032,244 |
13 Dec 2023 | CNY | 8.88 | 8.89 | 8.71 | 8.73 | 8.73 | -0.18 (-2.02%) | 10,910,759 |
12 Dec 2023 | CNY | 8.89 | 8.93 | 8.86 | 8.91 | 8.91 | -0.03 (-0.34%) | 5,532,280 |
11 Dec 2023 | CNY | 8.92 | 8.96 | 8.73 | 8.94 | 8.94 | -0.02 (-0.22%) | 10,090,598 |
8 Dec 2023 | CNY | 8.94 | 9.02 | 8.88 | 8.96 | 8.96 | +0.03 (+0.34%) | 7,083,068 |
7 Dec 2023 | CNY | 9.05 | 9.11 | 8.85 | 8.93 | 8.93 | -0.14 (-1.54%) | 10,479,568 |
6 Dec 2023 | CNY | 8.93 | 9.2 | 8.9 | 9.07 | 9.07 | +0.08 (+0.89%) | 8,737,999 |
5 Dec 2023 | CNY | 9.18 | 9.26 | 8.96 | 8.99 | 8.99 | -0.27 (-2.92%) | 9,357,050 |
4 Dec 2023 | CNY | 9.17 | 9.29 | 9.15 | 9.26 | 9.26 | +0.11 (+1.20%) | 12,657,317 |
1 Dec 2023 | CNY | 9.06 | 9.19 | 8.9 | 9.15 | 9.15 | +0.1 (+1.10%) | 10,706,401 |
30 Nov 2023 | CNY | 9.09 | 9.15 | 8.99 | 9.05 | 9.05 | -0.06 (-0.66%) | 9,381,944 |
29 Nov 2023 | CNY | 9.06 | 9.21 | 9.05 | 9.11 | 9.11 | +0.06 (+0.66%) | 10,106,400 |
28 Nov 2023 | CNY | 9.07 | 9.07 | 8.98 | 9.05 | 9.05 | -0.02 (-0.22%) | 4,415,131 |
27 Nov 2023 | CNY | 9.06 | 9.09 | 8.93 | 9.07 | 9.07 | +0.04 (+0.44%) | 6,633,767 |
24 Nov 2023 | CNY | 9.2 | 9.2 | 8.93 | 9.03 | 9.03 | -0.12 (-1.31%) | 11,591,621 |
23 Nov 2023 | CNY | 9.1 | 9.19 | 9.06 | 9.15 | 9.15 | +0.04 (+0.44%) | 8,493,535 |
22 Nov 2023 | CNY | 9.21 | 9.22 | 9.06 | 9.11 | 9.11 | -0.1 (-1.09%) | 8,956,464 |
21 Nov 2023 | CNY | 9.35 | 9.36 | 9.19 | 9.21 | 9.21 | -0.08 (-0.86%) | 11,418,304 |
20 Nov 2023 | CNY | 9.36 | 9.4 | 9.25 | 9.29 | 9.29 | -0.05 (-0.54%) | 12,158,387 |
17 Nov 2023 | CNY | 9.23 | 9.43 | 9.18 | 9.34 | 9.34 | +0.08 (+0.86%) | 9,571,089 |
16 Nov 2023 | CNY | 9.42 | 9.42 | 9.19 | 9.26 | 9.26 | -0.17 (-1.80%) | 11,162,046 |
15 Nov 2023 | CNY | 9.39 | 9.54 | 9.37 | 9.43 | 9.43 | +0.12 (+1.29%) | 9,817,563 |
14 Nov 2023 | CNY | 9.48 | 9.48 | 9.26 | 9.31 | 9.31 | -0.13 (-1.38%) | 12,427,984 |
13 Nov 2023 | CNY | 9.45 | 9.46 | 9.33 | 9.44 | 9.44 | +0.06 (+0.64%) | 6,124,988 |
10 Nov 2023 | CNY | 9.39 | 9.44 | 9.31 | 9.38 | 9.38 | -0.03 (-0.32%) | 6,941,008 |
9 Nov 2023 | CNY | 9.45 | 9.49 | 9.37 | 9.41 | 9.41 | -0.05 (-0.53%) | 8,582,486 |