Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2024 | CNY | 8.45 | 8.85 | 8.41 | 8.52 | 8.52 | +0.04 (+0.47%) | 45,152,009 |
25 Jan 2024 | CNY | 8.21 | 8.49 | 8.15 | 8.48 | 8.48 | +0.23 (+2.79%) | 25,208,459 |
24 Jan 2024 | CNY | 8.16 | 8.25 | 7.85 | 8.25 | 8.25 | +0.11 (+1.35%) | 24,606,719 |
23 Jan 2024 | CNY | 7.99 | 8.17 | 7.85 | 8.14 | 8.14 | +0.15 (+1.88%) | 22,932,807 |
22 Jan 2024 | CNY | 8.49 | 8.52 | 7.9 | 7.99 | 7.99 | -0.5 (-5.89%) | 29,909,907 |
19 Jan 2024 | CNY | 8.62 | 8.68 | 8.48 | 8.49 | 8.49 | -0.14 (-1.62%) | 15,132,948 |
18 Jan 2024 | CNY | 8.52 | 8.64 | 8.37 | 8.63 | 8.63 | +0.06 (+0.70%) | 25,299,874 |
17 Jan 2024 | CNY | 8.87 | 8.89 | 8.55 | 8.57 | 8.57 | -0.33 (-3.71%) | 27,760,473 |
16 Jan 2024 | CNY | 9.09 | 9.12 | 8.77 | 8.9 | 8.9 | -0.21 (-2.31%) | 29,044,209 |
15 Jan 2024 | CNY | 9 | 9.21 | 8.88 | 9.11 | 9.11 | +0.1 (+1.11%) | 22,300,572 |
12 Jan 2024 | CNY | 9.38 | 9.46 | 8.95 | 9.01 | 9.01 | -0.4 (-4.25%) | 40,546,039 |
11 Jan 2024 | CNY | 9.19 | 9.58 | 9.18 | 9.41 | 9.41 | +0.14 (+1.51%) | 40,294,451 |
10 Jan 2024 | CNY | 9.35 | 9.43 | 8.94 | 9.27 | 9.27 | -0.23 (-2.42%) | 41,129,489 |
9 Jan 2024 | CNY | 9.66 | 9.91 | 9.33 | 9.5 | 9.5 | -0.07 (-0.73%) | 54,848,314 |
8 Jan 2024 | CNY | 9.79 | 9.85 | 9.5 | 9.57 | 9.57 | -0.26 (-2.64%) | 44,587,440 |
5 Jan 2024 | CNY | 10.15 | 10.18 | 9.78 | 9.83 | 9.83 | -0.48 (-4.66%) | 80,946,194 |
4 Jan 2024 | CNY | 9.4 | 10.31 | 9.26 | 10.31 | 10.31 | +0.94 (+10.03%) | 65,461,221 |
3 Jan 2024 | CNY | 9.45 | 9.53 | 9.25 | 9.37 | 9.37 | -0.1 (-1.06%) | 23,936,103 |
2 Jan 2024 | CNY | 9.56 | 9.59 | 9.38 | 9.47 | 9.47 | -0.07 (-0.73%) | 20,660,173 |
29 Dec 2023 | CNY | 9.33 | 9.55 | 9.28 | 9.54 | 9.54 | +0.21 (+2.25%) | 27,490,696 |
28 Dec 2023 | CNY | 9.17 | 9.44 | 9.13 | 9.33 | 9.33 | +0.08 (+0.86%) | 21,517,679 |
27 Dec 2023 | CNY | 9.11 | 9.27 | 9.11 | 9.25 | 9.25 | +0.08 (+0.87%) | 16,981,995 |
26 Dec 2023 | CNY | 9.49 | 9.55 | 9.13 | 9.17 | 9.17 | -0.38 (-3.98%) | 20,841,808 |
25 Dec 2023 | CNY | 9.47 | 9.56 | 9.32 | 9.55 | 9.55 | +0.07 (+0.74%) | 19,539,136 |
22 Dec 2023 | CNY | 9.74 | 9.74 | 9.42 | 9.48 | 9.48 | -0.31 (-3.17%) | 39,628,158 |
21 Dec 2023 | CNY | 9.73 | 10.05 | 9.6 | 9.79 | 9.79 | -0.05 (-0.51%) | 45,731,562 |
20 Dec 2023 | CNY | 10.14 | 10.15 | 9.79 | 9.84 | 9.84 | -0.31 (-3.05%) | 27,224,680 |
19 Dec 2023 | CNY | 10.11 | 10.26 | 9.99 | 10.15 | 10.15 | -0.01 (-0.10%) | 21,920,571 |
18 Dec 2023 | CNY | 10.35 | 10.45 | 10.11 | 10.16 | 10.16 | -0.24 (-2.31%) | 23,808,685 |
15 Dec 2023 | CNY | 10.54 | 10.63 | 10.3 | 10.4 | 10.4 | -0.11 (-1.05%) | 28,190,043 |