Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2024 | CNY | 8.12 | 8.12 | 8.01 | 8.08 | 8.08 | +0.02 (+0.25%) | 3,470,600 |
10 Jan 2024 | CNY | 8.14 | 8.15 | 7.98 | 8.06 | 8.06 | 0.0 (0.0%) | 3,970,849 |
9 Jan 2024 | CNY | 8.08 | 8.19 | 8.02 | 8.06 | 8.06 | 0.0 (0.0%) | 3,785,102 |
8 Jan 2024 | CNY | 8.15 | 8.18 | 8.06 | 8.06 | 8.06 | -0.12 (-1.47%) | 4,073,400 |
5 Jan 2024 | CNY | 8.28 | 8.32 | 8.16 | 8.18 | 8.18 | -0.04 (-0.49%) | 3,681,421 |
4 Jan 2024 | CNY | 8.22 | 8.26 | 8.17 | 8.22 | 8.22 | +0.01 (+0.12%) | 3,311,189 |
3 Jan 2024 | CNY | 8.15 | 8.26 | 8.12 | 8.21 | 8.21 | +0.05 (+0.61%) | 3,707,456 |
2 Jan 2024 | CNY | 8.15 | 8.27 | 8.08 | 8.16 | 8.16 | +0.16 (+2%) | 5,457,310 |
29 Dec 2023 | CNY | 7.99 | 8.04 | 7.92 | 8 | 8 | +0.03 (+0.38%) | 3,815,600 |
28 Dec 2023 | CNY | 7.83 | 7.98 | 7.76 | 7.97 | 7.97 | +0.11 (+1.40%) | 4,017,101 |
27 Dec 2023 | CNY | 7.75 | 7.95 | 7.7 | 7.86 | 7.86 | +0.11 (+1.42%) | 3,898,800 |
26 Dec 2023 | CNY | 7.79 | 7.91 | 7.7 | 7.75 | 7.75 | -0.09 (-1.15%) | 5,030,500 |
25 Dec 2023 | CNY | 7.87 | 7.88 | 7.7 | 7.84 | 7.84 | -0.03 (-0.38%) | 4,462,300 |
22 Dec 2023 | CNY | 7.97 | 8.11 | 7.83 | 7.87 | 7.87 | -0.09 (-1.13%) | 3,861,302 |
21 Dec 2023 | CNY | 7.83 | 7.97 | 7.73 | 7.96 | 7.96 | +0.1 (+1.27%) | 3,362,600 |
20 Dec 2023 | CNY | 7.96 | 7.96 | 7.85 | 7.86 | 7.86 | -0.06 (-0.76%) | 2,613,200 |
19 Dec 2023 | CNY | 7.88 | 7.94 | 7.82 | 7.92 | 7.92 | +0.04 (+0.51%) | 3,402,500 |
18 Dec 2023 | CNY | 7.99 | 8.04 | 7.86 | 7.88 | 7.88 | -0.09 (-1.13%) | 3,386,700 |
15 Dec 2023 | CNY | 7.9 | 8.04 | 7.9 | 7.97 | 7.97 | +0.07 (+0.89%) | 3,631,100 |
14 Dec 2023 | CNY | 7.91 | 7.99 | 7.87 | 7.9 | 7.9 | +0.04 (+0.51%) | 2,994,700 |
13 Dec 2023 | CNY | 7.93 | 7.98 | 7.83 | 7.86 | 7.86 | -0.06 (-0.76%) | 3,273,974 |
12 Dec 2023 | CNY | 7.86 | 7.94 | 7.8 | 7.92 | 7.92 | +0.09 (+1.15%) | 4,724,000 |
11 Dec 2023 | CNY | 7.86 | 7.94 | 7.79 | 7.83 | 7.83 | -0.03 (-0.38%) | 4,322,818 |
8 Dec 2023 | CNY | 8.11 | 8.14 | 7.85 | 7.86 | 7.86 | -0.27 (-3.32%) | 5,491,801 |
7 Dec 2023 | CNY | 8.13 | 8.15 | 8.04 | 8.13 | 8.13 | +0.02 (+0.25%) | 2,933,695 |
6 Dec 2023 | CNY | 8.03 | 8.17 | 8.03 | 8.11 | 8.11 | +0.05 (+0.62%) | 2,733,400 |
5 Dec 2023 | CNY | 8.16 | 8.19 | 8.04 | 8.06 | 8.06 | -0.1 (-1.23%) | 2,911,500 |
4 Dec 2023 | CNY | 8.25 | 8.31 | 8.15 | 8.16 | 8.16 | -0.09 (-1.09%) | 3,431,201 |
1 Dec 2023 | CNY | 8.16 | 8.29 | 8.12 | 8.25 | 8.25 | +0.06 (+0.73%) | 3,303,900 |
30 Nov 2023 | CNY | 8.23 | 8.24 | 8.14 | 8.19 | 8.19 | -0.04 (-0.49%) | 2,360,300 |