Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 9.71 | 9.94 | 9.65 | 9.88 | 9.88 | +0.23 (+2.38%) | 4,025,200 |
8 Jan 2024 | CNY | 9.77 | 9.84 | 9.65 | 9.65 | 9.65 | -0.1 (-1.03%) | 2,250,610 |
5 Jan 2024 | CNY | 9.92 | 9.99 | 9.69 | 9.75 | 9.75 | -0.17 (-1.71%) | 2,597,700 |
4 Jan 2024 | CNY | 9.96 | 9.99 | 9.87 | 9.92 | 9.92 | -0.01 (-0.10%) | 2,207,800 |
3 Jan 2024 | CNY | 9.98 | 10.03 | 9.88 | 9.93 | 9.93 | -0.09 (-0.90%) | 2,876,700 |
2 Jan 2024 | CNY | 9.8 | 10.04 | 9.77 | 10.02 | 10.02 | +0.22 (+2.24%) | 4,347,500 |
29 Dec 2023 | CNY | 9.74 | 9.91 | 9.74 | 9.8 | 9.8 | +0.05 (+0.51%) | 4,028,000 |
28 Dec 2023 | CNY | 9.65 | 9.83 | 9.51 | 9.75 | 9.75 | +0.1 (+1.04%) | 3,372,700 |
27 Dec 2023 | CNY | 9.41 | 9.68 | 9.34 | 9.65 | 9.65 | +0.27 (+2.88%) | 3,532,800 |
26 Dec 2023 | CNY | 9.55 | 9.68 | 9.36 | 9.38 | 9.38 | -0.26 (-2.70%) | 3,138,200 |
25 Dec 2023 | CNY | 9.79 | 9.81 | 9.5 | 9.64 | 9.64 | -0.11 (-1.13%) | 4,154,100 |
22 Dec 2023 | CNY | 10.1 | 10.1 | 9.74 | 9.75 | 9.75 | -0.42 (-4.13%) | 6,773,900 |
21 Dec 2023 | CNY | 9.75 | 10.23 | 9.7 | 10.17 | 10.17 | +0.42 (+4.31%) | 9,597,400 |
20 Dec 2023 | CNY | 10.07 | 10.11 | 9.75 | 9.75 | 9.75 | -0.26 (-2.60%) | 5,165,800 |
19 Dec 2023 | CNY | 10.1 | 10.33 | 9.86 | 10.01 | 10.01 | +0.21 (+2.14%) | 7,560,400 |
18 Dec 2023 | CNY | 9.89 | 9.92 | 9.78 | 9.8 | 9.8 | -0.13 (-1.31%) | 2,984,820 |
15 Dec 2023 | CNY | 9.89 | 10.01 | 9.85 | 9.93 | 9.93 | +0.07 (+0.71%) | 2,312,800 |
14 Dec 2023 | CNY | 9.9 | 9.99 | 9.84 | 9.86 | 9.86 | +0.03 (+0.31%) | 2,688,300 |
13 Dec 2023 | CNY | 9.9 | 9.97 | 9.83 | 9.83 | 9.83 | -0.09 (-0.91%) | 2,986,150 |
12 Dec 2023 | CNY | 9.8 | 9.96 | 9.66 | 9.92 | 9.92 | +0.13 (+1.33%) | 4,066,560 |
11 Dec 2023 | CNY | 9.83 | 9.91 | 9.66 | 9.79 | 9.79 | -0.07 (-0.71%) | 5,816,600 |
8 Dec 2023 | CNY | 10.24 | 10.35 | 9.82 | 9.86 | 9.86 | -0.39 (-3.80%) | 4,102,800 |
7 Dec 2023 | CNY | 10.26 | 10.3 | 10.11 | 10.25 | 10.25 | -0.02 (-0.19%) | 2,765,200 |
6 Dec 2023 | CNY | 10.09 | 10.36 | 10.06 | 10.27 | 10.27 | +0.1 (+0.98%) | 3,460,500 |
5 Dec 2023 | CNY | 10.2 | 10.34 | 10.15 | 10.17 | 10.17 | -0.03 (-0.29%) | 2,971,600 |
4 Dec 2023 | CNY | 10.25 | 10.29 | 10.15 | 10.2 | 10.2 | -0.03 (-0.29%) | 4,455,600 |
1 Dec 2023 | CNY | 10.25 | 10.34 | 10.17 | 10.23 | 10.23 | -0.05 (-0.49%) | 3,486,620 |
30 Nov 2023 | CNY | 10.24 | 10.36 | 10.16 | 10.28 | 10.28 | 0.0 (0.0%) | 4,318,400 |
29 Nov 2023 | CNY | 10.16 | 10.33 | 10.12 | 10.28 | 10.28 | +0.12 (+1.18%) | 4,015,300 |
28 Nov 2023 | CNY | 10.11 | 10.2 | 10.03 | 10.16 | 10.16 | +0.06 (+0.59%) | 2,683,500 |