Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | CNY | 8.09 | 8.18 | 8.09 | 8.16 | 8.16 | +0.03 (+0.37%) | 4,139,550 |
11 Dec 2023 | CNY | 8.06 | 8.14 | 8.03 | 8.13 | 8.13 | +0.03 (+0.37%) | 5,566,300 |
8 Dec 2023 | CNY | 8.12 | 8.25 | 8.1 | 8.1 | 8.1 | -0.04 (-0.49%) | 7,621,787 |
7 Dec 2023 | CNY | 8.22 | 8.27 | 8.11 | 8.14 | 8.14 | -0.06 (-0.73%) | 6,017,330 |
6 Dec 2023 | CNY | 8.25 | 8.3 | 8.2 | 8.2 | 8.2 | -0.04 (-0.49%) | 5,524,569 |
5 Dec 2023 | CNY | 8.35 | 8.41 | 8.23 | 8.24 | 8.24 | -0.11 (-1.32%) | 8,471,710 |
4 Dec 2023 | CNY | 8.46 | 8.48 | 8.33 | 8.35 | 8.35 | -0.09 (-1.07%) | 11,733,800 |
1 Dec 2023 | CNY | 8.49 | 8.51 | 8.38 | 8.44 | 8.44 | -0.07 (-0.82%) | 10,552,291 |
30 Nov 2023 | CNY | 8.5 | 8.71 | 8.42 | 8.51 | 8.51 | +0.03 (+0.35%) | 28,513,454 |
29 Nov 2023 | CNY | 8.64 | 8.94 | 8.39 | 8.48 | 8.48 | -0.16 (-1.85%) | 17,732,599 |
28 Nov 2023 | CNY | 8.72 | 8.72 | 8.45 | 8.64 | 8.64 | -0.02 (-0.23%) | 9,073,407 |
27 Nov 2023 | CNY | 8.36 | 8.74 | 8.36 | 8.66 | 8.66 | +0.25 (+2.97%) | 12,400,354 |
24 Nov 2023 | CNY | 8.52 | 8.55 | 8.4 | 8.41 | 8.41 | -0.1 (-1.18%) | 6,325,300 |
23 Nov 2023 | CNY | 8.34 | 8.55 | 8.3 | 8.51 | 8.51 | +0.16 (+1.92%) | 13,258,243 |
22 Nov 2023 | CNY | 8.62 | 8.69 | 8.34 | 8.35 | 8.35 | -0.29 (-3.36%) | 17,540,766 |
21 Nov 2023 | CNY | 8.7 | 8.78 | 8.62 | 8.64 | 8.64 | -0.06 (-0.69%) | 12,956,200 |
20 Nov 2023 | CNY | 9.02 | 9.09 | 8.54 | 8.7 | 8.7 | -0.35 (-3.87%) | 23,629,849 |
17 Nov 2023 | CNY | 8.96 | 9.05 | 8.89 | 9.05 | 9.05 | +0.05 (+0.56%) | 12,439,054 |
16 Nov 2023 | CNY | 9.05 | 9.11 | 8.99 | 9 | 9 | -0.08 (-0.88%) | 8,542,759 |
15 Nov 2023 | CNY | 9.1 | 9.15 | 9.03 | 9.08 | 9.08 | -0.01 (-0.11%) | 8,836,100 |
14 Nov 2023 | CNY | 9.05 | 9.23 | 9.01 | 9.09 | 9.09 | -0.06 (-0.66%) | 14,293,046 |
13 Nov 2023 | CNY | 9.27 | 9.46 | 9.05 | 9.15 | 9.15 | -0.12 (-1.29%) | 21,970,742 |
10 Nov 2023 | CNY | 8.84 | 9.33 | 8.75 | 9.27 | 9.27 | +0.39 (+4.39%) | 28,606,021 |
9 Nov 2023 | CNY | 8.94 | 8.95 | 8.8 | 8.88 | 8.88 | -0.07 (-0.78%) | 12,177,138 |
8 Nov 2023 | CNY | 9.04 | 9.16 | 8.94 | 8.95 | 8.95 | -0.12 (-1.32%) | 12,371,734 |
7 Nov 2023 | CNY | 9.1 | 9.2 | 9.01 | 9.07 | 9.07 | -0.08 (-0.87%) | 16,248,436 |
6 Nov 2023 | CNY | 8.6 | 9.2 | 8.6 | 9.15 | 9.15 | +0.42 (+4.81%) | 43,391,465 |
3 Nov 2023 | CNY | 8.27 | 8.91 | 8.21 | 8.73 | 8.73 | +0.4 (+4.80%) | 46,741,698 |
2 Nov 2023 | CNY | 8.45 | 8.46 | 8.32 | 8.33 | 8.33 | -0.09 (-1.07%) | 3,888,125 |
1 Nov 2023 | CNY | 8.3 | 8.44 | 8.29 | 8.42 | 8.42 | +0.07 (+0.84%) | 7,057,471 |