Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 8.58 | 8.67 | 8.45 | 8.52 | 8.52 | -0.05 (-0.58%) | 6,541,370 |
8 Jan 2024 | CNY | 8.68 | 8.79 | 8.57 | 8.57 | 8.57 | -0.15 (-1.72%) | 6,365,800 |
5 Jan 2024 | CNY | 8.88 | 8.94 | 8.68 | 8.72 | 8.72 | -0.14 (-1.58%) | 6,970,800 |
4 Jan 2024 | CNY | 8.94 | 8.98 | 8.84 | 8.86 | 8.86 | -0.1 (-1.12%) | 4,883,330 |
3 Jan 2024 | CNY | 8.97 | 9 | 8.86 | 8.96 | 8.96 | -0.01 (-0.11%) | 5,381,300 |
2 Jan 2024 | CNY | 9.01 | 9.08 | 8.94 | 8.97 | 8.97 | -0.01 (-0.11%) | 5,420,480 |
29 Dec 2023 | CNY | 8.86 | 9.07 | 8.8 | 8.98 | 8.98 | +0.12 (+1.35%) | 8,948,490 |
28 Dec 2023 | CNY | 8.6 | 8.94 | 8.55 | 8.86 | 8.86 | +0.21 (+2.43%) | 12,070,830 |
27 Dec 2023 | CNY | 8.68 | 8.77 | 8.53 | 8.65 | 8.65 | -0.03 (-0.35%) | 7,454,620 |
26 Dec 2023 | CNY | 8.99 | 9.01 | 8.66 | 8.68 | 8.68 | -0.28 (-3.13%) | 9,554,670 |
25 Dec 2023 | CNY | 8.95 | 9.04 | 8.93 | 8.96 | 8.96 | -0.03 (-0.33%) | 4,463,920 |
22 Dec 2023 | CNY | 9.08 | 9.13 | 8.94 | 8.99 | 8.99 | -0.08 (-0.88%) | 7,822,820 |
21 Dec 2023 | CNY | 9.11 | 9.16 | 8.84 | 9.07 | 9.07 | -0.03 (-0.33%) | 10,232,880 |
20 Dec 2023 | CNY | 9.47 | 9.51 | 9.1 | 9.1 | 9.1 | -0.4 (-4.21%) | 12,331,520 |
19 Dec 2023 | CNY | 9.6 | 9.64 | 9.45 | 9.5 | 9.5 | -0.2 (-2.06%) | 10,296,340 |
18 Dec 2023 | CNY | 9.59 | 9.95 | 9.5 | 9.7 | 9.7 | +0.06 (+0.62%) | 15,910,010 |
15 Dec 2023 | CNY | 9.69 | 9.72 | 9.59 | 9.64 | 9.64 | +0.05 (+0.52%) | 7,477,700 |
14 Dec 2023 | CNY | 9.64 | 9.71 | 9.56 | 9.59 | 9.59 | -0.02 (-0.21%) | 7,113,240 |
13 Dec 2023 | CNY | 9.7 | 9.73 | 9.6 | 9.61 | 9.61 | -0.14 (-1.44%) | 8,231,300 |
12 Dec 2023 | CNY | 9.66 | 9.82 | 9.61 | 9.75 | 9.75 | +0.12 (+1.25%) | 11,398,660 |
11 Dec 2023 | CNY | 9.55 | 9.63 | 9.45 | 9.63 | 9.63 | +0.05 (+0.52%) | 9,765,700 |
8 Dec 2023 | CNY | 9.76 | 9.78 | 9.55 | 9.58 | 9.58 | -0.14 (-1.44%) | 11,804,130 |
7 Dec 2023 | CNY | 9.86 | 9.88 | 9.67 | 9.72 | 9.72 | -0.14 (-1.42%) | 12,226,430 |
6 Dec 2023 | CNY | 9.76 | 10.02 | 9.76 | 9.86 | 9.86 | 0.0 (0.0%) | 11,291,880 |
5 Dec 2023 | CNY | 10.01 | 10.12 | 9.85 | 9.86 | 9.86 | -0.24 (-2.38%) | 16,199,180 |
4 Dec 2023 | CNY | 10.2 | 10.35 | 10.08 | 10.1 | 10.1 | +0.01 (+0.10%) | 18,645,300 |
1 Dec 2023 | CNY | 10.05 | 10.15 | 9.86 | 10.09 | 10.09 | +0.03 (+0.30%) | 14,319,110 |
30 Nov 2023 | CNY | 10.16 | 10.24 | 9.96 | 10.06 | 10.06 | -0.13 (-1.28%) | 16,104,400 |
29 Nov 2023 | CNY | 10.4 | 10.44 | 10.14 | 10.19 | 10.19 | -0.25 (-2.39%) | 15,933,330 |
28 Nov 2023 | CNY | 10.27 | 10.45 | 10.02 | 10.44 | 10.44 | +0.15 (+1.46%) | 21,861,670 |