Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 9.67 | 9.81 | 9.63 | 9.72 | 9.72 | +0.04 (+0.41%) | 4,400,510 |
8 Jan 2024 | CNY | 9.87 | 9.92 | 9.65 | 9.68 | 9.68 | -0.26 (-2.62%) | 5,780,500 |
5 Jan 2024 | CNY | 10.03 | 10.13 | 9.87 | 9.94 | 9.94 | -0.08 (-0.80%) | 6,094,410 |
4 Jan 2024 | CNY | 10 | 10.09 | 9.96 | 10.02 | 10.02 | -0.04 (-0.40%) | 4,271,610 |
3 Jan 2024 | CNY | 10.03 | 10.15 | 9.93 | 10.06 | 10.06 | +0.03 (+0.30%) | 7,106,080 |
2 Jan 2024 | CNY | 9.94 | 10.15 | 9.92 | 10.03 | 10.03 | +0.1 (+1.01%) | 8,517,410 |
29 Dec 2023 | CNY | 9.86 | 9.96 | 9.81 | 9.93 | 9.93 | +0.07 (+0.71%) | 8,715,150 |
28 Dec 2023 | CNY | 9.7 | 9.9 | 9.58 | 9.86 | 9.86 | +0.14 (+1.44%) | 8,558,020 |
27 Dec 2023 | CNY | 9.65 | 9.85 | 9.51 | 9.72 | 9.72 | +0.16 (+1.67%) | 6,066,120 |
26 Dec 2023 | CNY | 9.64 | 9.67 | 9.5 | 9.56 | 9.56 | -0.09 (-0.93%) | 4,220,400 |
25 Dec 2023 | CNY | 9.66 | 9.73 | 9.52 | 9.65 | 9.65 | -0.02 (-0.21%) | 3,607,000 |
22 Dec 2023 | CNY | 9.68 | 9.81 | 9.6 | 9.67 | 9.67 | -0.01 (-0.10%) | 4,520,200 |
21 Dec 2023 | CNY | 9.54 | 9.69 | 9.42 | 9.68 | 9.68 | +0.09 (+0.94%) | 3,656,400 |
20 Dec 2023 | CNY | 9.64 | 9.79 | 9.59 | 9.59 | 9.59 | +0.01 (+0.10%) | 4,421,600 |
19 Dec 2023 | CNY | 9.57 | 9.65 | 9.46 | 9.58 | 9.58 | -0.03 (-0.31%) | 2,795,600 |
18 Dec 2023 | CNY | 9.73 | 9.8 | 9.59 | 9.61 | 9.61 | -0.16 (-1.64%) | 3,815,000 |
15 Dec 2023 | CNY | 9.76 | 9.89 | 9.73 | 9.77 | 9.77 | -0.03 (-0.31%) | 3,385,400 |
14 Dec 2023 | CNY | 9.85 | 9.9 | 9.76 | 9.8 | 9.8 | +0.03 (+0.31%) | 3,883,900 |
13 Dec 2023 | CNY | 9.75 | 9.97 | 9.68 | 9.77 | 9.77 | +0.04 (+0.41%) | 6,255,000 |
12 Dec 2023 | CNY | 9.62 | 9.74 | 9.6 | 9.73 | 9.73 | +0.09 (+0.93%) | 3,374,200 |
11 Dec 2023 | CNY | 9.41 | 9.67 | 9.4 | 9.64 | 9.64 | +0.2 (+2.12%) | 4,752,500 |
8 Dec 2023 | CNY | 9.6 | 9.66 | 9.42 | 9.44 | 9.44 | -0.16 (-1.67%) | 4,023,420 |
7 Dec 2023 | CNY | 9.69 | 9.79 | 9.55 | 9.6 | 9.6 | -0.09 (-0.93%) | 3,839,850 |
6 Dec 2023 | CNY | 9.55 | 9.79 | 9.51 | 9.69 | 9.69 | +0.11 (+1.15%) | 4,956,600 |
5 Dec 2023 | CNY | 9.64 | 9.72 | 9.58 | 9.58 | 9.58 | -0.1 (-1.03%) | 3,257,400 |
4 Dec 2023 | CNY | 9.63 | 9.72 | 9.61 | 9.68 | 9.68 | +0.04 (+0.41%) | 3,950,100 |
1 Dec 2023 | CNY | 9.69 | 9.74 | 9.61 | 9.64 | 9.64 | -0.06 (-0.62%) | 4,824,800 |
30 Nov 2023 | CNY | 9.76 | 9.83 | 9.63 | 9.7 | 9.7 | -0.07 (-0.72%) | 4,378,600 |
29 Nov 2023 | CNY | 9.78 | 9.87 | 9.75 | 9.77 | 9.77 | +0.01 (+0.10%) | 4,647,400 |
28 Nov 2023 | CNY | 9.64 | 9.82 | 9.5 | 9.76 | 9.76 | +0.19 (+1.99%) | 5,406,000 |