Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 8.5 | 8.51 | 8.31 | 8.32 | 8.32 | -0.19 (-2.23%) | 10,283,500 |
25 Dec 2023 | CNY | 8.48 | 8.55 | 8.45 | 8.51 | 8.51 | +0.03 (+0.35%) | 8,990,093 |
22 Dec 2023 | CNY | 8.59 | 8.6 | 8.45 | 8.48 | 8.48 | -0.07 (-0.82%) | 12,055,346 |
21 Dec 2023 | CNY | 8.56 | 8.61 | 8.43 | 8.55 | 8.55 | -0.05 (-0.58%) | 16,640,963 |
20 Dec 2023 | CNY | 8.85 | 8.87 | 8.58 | 8.6 | 8.6 | -0.19 (-2.16%) | 16,631,724 |
19 Dec 2023 | CNY | 8.84 | 8.9 | 8.72 | 8.79 | 8.79 | -0.06 (-0.68%) | 14,434,732 |
18 Dec 2023 | CNY | 8.89 | 8.98 | 8.81 | 8.85 | 8.85 | -0.08 (-0.90%) | 14,746,300 |
15 Dec 2023 | CNY | 9.04 | 9.07 | 8.9 | 8.93 | 8.93 | -0.11 (-1.22%) | 18,437,529 |
14 Dec 2023 | CNY | 9.26 | 9.33 | 9 | 9.04 | 9.04 | -0.25 (-2.69%) | 24,750,631 |
13 Dec 2023 | CNY | 9.36 | 9.41 | 9.28 | 9.29 | 9.29 | -0.11 (-1.17%) | 17,360,583 |
12 Dec 2023 | CNY | 9.32 | 9.48 | 9.28 | 9.4 | 9.4 | +0.07 (+0.75%) | 20,467,962 |
11 Dec 2023 | CNY | 9.14 | 9.36 | 9.08 | 9.33 | 9.33 | +0.17 (+1.86%) | 25,245,211 |
8 Dec 2023 | CNY | 9.37 | 9.37 | 9.16 | 9.16 | 9.16 | -0.21 (-2.24%) | 26,368,074 |
7 Dec 2023 | CNY | 9.42 | 9.45 | 9.28 | 9.37 | 9.37 | -0.13 (-1.37%) | 31,197,396 |
6 Dec 2023 | CNY | 9.42 | 9.62 | 9.39 | 9.5 | 9.5 | +0.13 (+1.39%) | 46,558,228 |
5 Dec 2023 | CNY | 9.51 | 9.6 | 9.36 | 9.37 | 9.37 | -0.2 (-2.09%) | 33,991,402 |
4 Dec 2023 | CNY | 9.6 | 9.77 | 9.55 | 9.57 | 9.57 | -0.05 (-0.52%) | 44,041,821 |
1 Dec 2023 | CNY | 9.8 | 9.87 | 9.55 | 9.62 | 9.62 | -0.27 (-2.73%) | 59,016,365 |
30 Nov 2023 | CNY | 10.08 | 10.26 | 9.8 | 9.89 | 9.89 | -0.6 (-5.72%) | 99,450,786 |
29 Nov 2023 | CNY | 10.4 | 10.86 | 10.2 | 10.49 | 10.49 | +0.13 (+1.25%) | 191,462,532 |
28 Nov 2023 | CNY | 9.38 | 10.36 | 9.2 | 10.36 | 10.36 | +0.94 (+9.98%) | 70,919,203 |
27 Nov 2023 | CNY | 9.36 | 9.46 | 9.25 | 9.42 | 9.42 | +0.14 (+1.51%) | 30,667,732 |
24 Nov 2023 | CNY | 9.33 | 9.39 | 9.22 | 9.28 | 9.28 | -0.11 (-1.17%) | 16,936,304 |
23 Nov 2023 | CNY | 9.26 | 9.46 | 9.22 | 9.39 | 9.39 | +0.18 (+1.95%) | 22,601,382 |
22 Nov 2023 | CNY | 9.34 | 9.4 | 9.21 | 9.21 | 9.21 | -0.22 (-2.33%) | 19,409,882 |
21 Nov 2023 | CNY | 9.5 | 9.55 | 9.41 | 9.43 | 9.43 | -0.08 (-0.84%) | 24,043,313 |
20 Nov 2023 | CNY | 9.51 | 9.58 | 9.42 | 9.51 | 9.51 | 0.0 (0.0%) | 30,373,886 |
17 Nov 2023 | CNY | 9.35 | 9.65 | 9.2 | 9.51 | 9.51 | +0.15 (+1.60%) | 54,288,904 |
16 Nov 2023 | CNY | 9.17 | 9.66 | 9.16 | 9.36 | 9.36 | +0.14 (+1.52%) | 47,004,051 |
15 Nov 2023 | CNY | 9.07 | 9.27 | 9.05 | 9.22 | 9.22 | +0.17 (+1.88%) | 31,031,501 |