Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | CNY | 9.15 | 9.42 | 9.09 | 9.21 | 9.21 | +0.06 (+0.66%) | 11,216,500 |
13 Dec 2023 | CNY | 9.2 | 9.3 | 9.08 | 9.15 | 9.15 | -0.06 (-0.65%) | 8,004,314 |
12 Dec 2023 | CNY | 9.06 | 9.26 | 9.02 | 9.21 | 9.21 | +0.12 (+1.32%) | 8,194,500 |
11 Dec 2023 | CNY | 9 | 9.16 | 8.9 | 9.09 | 9.09 | -0.1 (-1.09%) | 9,615,100 |
8 Dec 2023 | CNY | 9.51 | 9.57 | 9.17 | 9.19 | 9.19 | -0.37 (-3.87%) | 20,046,340 |
7 Dec 2023 | CNY | 9.85 | 9.96 | 9.48 | 9.56 | 9.56 | -0.4 (-4.02%) | 24,109,301 |
6 Dec 2023 | CNY | 9.91 | 10.39 | 9.76 | 9.96 | 9.96 | -0.19 (-1.87%) | 28,929,115 |
5 Dec 2023 | CNY | 9.54 | 10.69 | 9.53 | 10.15 | 10.15 | +0.39 (+4.00%) | 38,389,658 |
4 Dec 2023 | CNY | 9.34 | 9.99 | 9.25 | 9.76 | 9.76 | +0.34 (+3.61%) | 24,004,982 |
1 Dec 2023 | CNY | 9.26 | 9.56 | 9.15 | 9.42 | 9.42 | +0.14 (+1.51%) | 18,674,745 |
30 Nov 2023 | CNY | 9.04 | 9.45 | 8.95 | 9.28 | 9.28 | +0.15 (+1.64%) | 18,068,642 |
29 Nov 2023 | CNY | 9.03 | 9.48 | 8.88 | 9.13 | 9.13 | +0.1 (+1.11%) | 14,129,100 |
28 Nov 2023 | CNY | 9.18 | 9.19 | 8.88 | 9.03 | 9.03 | -0.15 (-1.63%) | 9,057,110 |
27 Nov 2023 | CNY | 8.97 | 9.29 | 8.85 | 9.18 | 9.18 | +0.1 (+1.10%) | 14,203,200 |
24 Nov 2023 | CNY | 8.88 | 9.3 | 8.86 | 9.08 | 9.08 | +0.2 (+2.25%) | 16,904,410 |
23 Nov 2023 | CNY | 8.94 | 8.99 | 8.83 | 8.88 | 8.88 | -0.05 (-0.56%) | 3,005,100 |
22 Nov 2023 | CNY | 8.86 | 8.99 | 8.85 | 8.93 | 8.93 | +0.03 (+0.34%) | 3,441,840 |
21 Nov 2023 | CNY | 8.95 | 9.04 | 8.87 | 8.9 | 8.9 | -0.05 (-0.56%) | 3,739,284 |
20 Nov 2023 | CNY | 8.79 | 9 | 8.78 | 8.95 | 8.95 | +0.18 (+2.05%) | 4,623,100 |
17 Nov 2023 | CNY | 8.75 | 8.81 | 8.71 | 8.77 | 8.77 | +0.02 (+0.23%) | 2,818,081 |
16 Nov 2023 | CNY | 8.83 | 8.85 | 8.74 | 8.75 | 8.75 | -0.06 (-0.68%) | 2,472,710 |
15 Nov 2023 | CNY | 8.87 | 8.88 | 8.79 | 8.81 | 8.81 | -0.03 (-0.34%) | 3,535,300 |
14 Nov 2023 | CNY | 8.8 | 8.89 | 8.77 | 8.84 | 8.84 | +0.04 (+0.45%) | 3,109,570 |
13 Nov 2023 | CNY | 8.82 | 8.85 | 8.71 | 8.8 | 8.8 | 0.0 (0.0%) | 3,101,770 |
10 Nov 2023 | CNY | 8.7 | 8.83 | 8.66 | 8.8 | 8.8 | +0.06 (+0.69%) | 3,227,200 |
9 Nov 2023 | CNY | 8.78 | 8.87 | 8.74 | 8.74 | 8.74 | -0.06 (-0.68%) | 2,869,402 |
8 Nov 2023 | CNY | 8.81 | 8.86 | 8.75 | 8.8 | 8.8 | -0.03 (-0.34%) | 2,488,400 |
7 Nov 2023 | CNY | 8.75 | 8.85 | 8.64 | 8.83 | 8.83 | +0.08 (+0.91%) | 4,508,200 |
6 Nov 2023 | CNY | 8.73 | 8.76 | 8.62 | 8.75 | 8.75 | +0.08 (+0.92%) | 3,575,802 |
3 Nov 2023 | CNY | 8.57 | 8.74 | 8.57 | 8.67 | 8.67 | +0.04 (+0.46%) | 3,020,891 |