Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 8.31 | 8.41 | 8.14 | 8.25 | 8.25 | 0.0 (0.0%) | 18,569,920 |
8 Jan 2024 | CNY | 8.4 | 8.49 | 8.24 | 8.25 | 8.25 | -0.29 (-3.40%) | 24,080,900 |
5 Jan 2024 | CNY | 8.92 | 8.99 | 8.49 | 8.54 | 8.54 | -0.36 (-4.04%) | 38,248,700 |
4 Jan 2024 | CNY | 9.11 | 9.16 | 8.89 | 8.9 | 8.9 | +0.02 (+0.23%) | 60,700,480 |
3 Jan 2024 | CNY | 8.53 | 8.94 | 8.44 | 8.88 | 8.88 | +0.31 (+3.62%) | 50,155,560 |
2 Jan 2024 | CNY | 8.65 | 8.7 | 8.56 | 8.57 | 8.57 | -0.09 (-1.04%) | 13,357,800 |
29 Dec 2023 | CNY | 8.38 | 8.66 | 8.38 | 8.66 | 8.66 | +0.23 (+2.73%) | 20,231,900 |
28 Dec 2023 | CNY | 8.4 | 8.49 | 8.28 | 8.43 | 8.43 | -0.03 (-0.35%) | 16,029,940 |
27 Dec 2023 | CNY | 8.4 | 8.55 | 8.32 | 8.46 | 8.46 | +0.22 (+2.67%) | 18,875,940 |
26 Dec 2023 | CNY | 8.35 | 8.39 | 8.22 | 8.24 | 8.24 | -0.1 (-1.20%) | 12,081,660 |
25 Dec 2023 | CNY | 8.46 | 8.55 | 8.32 | 8.34 | 8.34 | -0.15 (-1.77%) | 18,530,500 |
22 Dec 2023 | CNY | 8.72 | 8.79 | 8.44 | 8.49 | 8.49 | -0.14 (-1.62%) | 19,438,540 |
21 Dec 2023 | CNY | 8.54 | 8.7 | 8.44 | 8.63 | 8.63 | +0.02 (+0.23%) | 20,141,980 |
20 Dec 2023 | CNY | 8.82 | 8.85 | 8.55 | 8.61 | 8.61 | -0.19 (-2.16%) | 19,667,080 |
19 Dec 2023 | CNY | 8.88 | 8.94 | 8.73 | 8.8 | 8.8 | -0.04 (-0.45%) | 14,014,640 |
18 Dec 2023 | CNY | 9.03 | 9.17 | 8.81 | 8.84 | 8.84 | -0.11 (-1.23%) | 21,696,110 |
15 Dec 2023 | CNY | 9.12 | 9.18 | 8.93 | 8.95 | 8.95 | -0.19 (-2.08%) | 28,804,360 |
14 Dec 2023 | CNY | 9.44 | 9.49 | 9.1 | 9.14 | 9.14 | -0.17 (-1.83%) | 29,066,960 |
13 Dec 2023 | CNY | 9.49 | 9.55 | 9.31 | 9.31 | 9.31 | -0.2 (-2.10%) | 26,486,430 |
12 Dec 2023 | CNY | 9.46 | 9.65 | 9.35 | 9.51 | 9.51 | +0.03 (+0.32%) | 34,056,400 |
11 Dec 2023 | CNY | 9.27 | 9.49 | 9.27 | 9.48 | 9.48 | +0.12 (+1.28%) | 23,522,490 |
8 Dec 2023 | CNY | 9.49 | 9.58 | 9.31 | 9.36 | 9.36 | -0.14 (-1.47%) | 26,541,480 |
7 Dec 2023 | CNY | 9.59 | 9.8 | 9.43 | 9.5 | 9.5 | -0.01 (-0.11%) | 31,090,880 |
6 Dec 2023 | CNY | 9.37 | 9.62 | 9.33 | 9.51 | 9.51 | +0.11 (+1.17%) | 27,941,000 |
5 Dec 2023 | CNY | 9.8 | 9.92 | 9.4 | 9.4 | 9.4 | -0.23 (-2.39%) | 34,976,860 |
4 Dec 2023 | CNY | 9.52 | 9.81 | 9.5 | 9.63 | 9.63 | +0.05 (+0.52%) | 41,110,380 |
1 Dec 2023 | CNY | 9.28 | 9.64 | 9.17 | 9.58 | 9.58 | +0.35 (+3.79%) | 51,157,540 |
30 Nov 2023 | CNY | 9.38 | 9.5 | 8.98 | 9.23 | 9.23 | -0.2 (-2.12%) | 55,322,810 |
29 Nov 2023 | CNY | 9.58 | 9.66 | 9.11 | 9.43 | 9.43 | -0.28 (-2.88%) | 54,756,430 |
28 Nov 2023 | CNY | 9.55 | 9.88 | 9.45 | 9.71 | 9.71 | +0.02 (+0.21%) | 52,273,310 |