Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2024 | CNY | 8.18 | 8.5 | 8.11 | 8.31 | 8.31 | +0.15 (+1.84%) | 5,334,101 |
10 Jan 2024 | CNY | 8.13 | 8.35 | 8.1 | 8.16 | 8.16 | -0.06 (-0.73%) | 3,785,800 |
9 Jan 2024 | CNY | 8.23 | 8.38 | 8.11 | 8.22 | 8.22 | +0.01 (+0.12%) | 5,361,501 |
8 Jan 2024 | CNY | 8.39 | 8.45 | 8.21 | 8.21 | 8.21 | -0.17 (-2.03%) | 4,407,400 |
5 Jan 2024 | CNY | 8.58 | 8.65 | 8.3 | 8.38 | 8.38 | -0.24 (-2.78%) | 7,591,300 |
4 Jan 2024 | CNY | 8.49 | 8.8 | 8.37 | 8.62 | 8.62 | +0.11 (+1.29%) | 9,390,418 |
3 Jan 2024 | CNY | 8.3 | 8.67 | 8.21 | 8.51 | 8.51 | +0.11 (+1.31%) | 12,716,420 |
2 Jan 2024 | CNY | 8.1 | 8.49 | 8.1 | 8.4 | 8.4 | +0.32 (+3.96%) | 8,426,000 |
29 Dec 2023 | CNY | 7.94 | 8.1 | 7.88 | 8.08 | 8.08 | +0.14 (+1.76%) | 3,142,473 |
28 Dec 2023 | CNY | 7.77 | 7.95 | 7.71 | 7.94 | 7.94 | +0.17 (+2.19%) | 3,791,900 |
27 Dec 2023 | CNY | 7.77 | 7.83 | 7.64 | 7.77 | 7.77 | +0.05 (+0.65%) | 3,292,800 |
26 Dec 2023 | CNY | 7.87 | 7.91 | 7.69 | 7.72 | 7.72 | -0.14 (-1.78%) | 4,849,300 |
25 Dec 2023 | CNY | 8.06 | 8.06 | 7.81 | 7.86 | 7.86 | -0.16 (-2.00%) | 6,183,000 |
22 Dec 2023 | CNY | 8.19 | 8.2 | 8.01 | 8.02 | 8.02 | -0.15 (-1.84%) | 5,171,200 |
21 Dec 2023 | CNY | 8.15 | 8.25 | 8.05 | 8.17 | 8.17 | -0.01 (-0.12%) | 5,060,461 |
20 Dec 2023 | CNY | 8.27 | 8.33 | 8.15 | 8.18 | 8.18 | -0.11 (-1.33%) | 3,515,600 |
19 Dec 2023 | CNY | 8.29 | 8.35 | 8.21 | 8.29 | 8.29 | +0.04 (+0.48%) | 3,464,901 |
18 Dec 2023 | CNY | 8.45 | 8.52 | 8.22 | 8.25 | 8.25 | -0.27 (-3.17%) | 6,068,300 |
15 Dec 2023 | CNY | 8.47 | 8.63 | 8.45 | 8.52 | 8.52 | +0.07 (+0.83%) | 4,014,700 |
14 Dec 2023 | CNY | 8.44 | 8.57 | 8.43 | 8.45 | 8.45 | +0.07 (+0.84%) | 4,412,400 |
13 Dec 2023 | CNY | 8.44 | 8.54 | 8.38 | 8.38 | 8.38 | -0.06 (-0.71%) | 4,725,201 |
12 Dec 2023 | CNY | 8.34 | 8.45 | 8.29 | 8.44 | 8.44 | +0.06 (+0.72%) | 5,219,700 |
11 Dec 2023 | CNY | 8.4 | 8.48 | 8.28 | 8.38 | 8.38 | -0.05 (-0.59%) | 7,234,401 |
8 Dec 2023 | CNY | 8.67 | 8.7 | 8.41 | 8.43 | 8.43 | -0.22 (-2.54%) | 4,730,401 |
7 Dec 2023 | CNY | 8.82 | 8.84 | 8.62 | 8.65 | 8.65 | -0.15 (-1.70%) | 5,136,802 |
6 Dec 2023 | CNY | 8.7 | 8.85 | 8.65 | 8.8 | 8.8 | +0.09 (+1.03%) | 2,228,300 |
5 Dec 2023 | CNY | 8.84 | 8.84 | 8.7 | 8.71 | 8.71 | -0.14 (-1.58%) | 2,837,200 |
4 Dec 2023 | CNY | 8.65 | 8.88 | 8.65 | 8.85 | 8.85 | +0.14 (+1.61%) | 4,707,992 |
1 Dec 2023 | CNY | 8.6 | 8.74 | 8.57 | 8.71 | 8.71 | +0.04 (+0.46%) | 4,338,039 |
30 Nov 2023 | CNY | 8.85 | 8.88 | 8.56 | 8.67 | 8.67 | -0.18 (-2.03%) | 6,216,100 |