Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 8.33 | 8.38 | 8.22 | 8.33 | 8.33 | -0.03 (-0.36%) | 7,355,310 |
8 Jan 2024 | CNY | 8.49 | 8.49 | 8.33 | 8.36 | 8.36 | -0.12 (-1.42%) | 6,675,010 |
5 Jan 2024 | CNY | 8.58 | 8.62 | 8.44 | 8.48 | 8.48 | -0.07 (-0.82%) | 6,739,300 |
4 Jan 2024 | CNY | 8.51 | 8.6 | 8.51 | 8.55 | 8.55 | -0.01 (-0.12%) | 9,235,830 |
3 Jan 2024 | CNY | 8.38 | 8.62 | 8.34 | 8.56 | 8.56 | +0.18 (+2.15%) | 12,562,970 |
2 Jan 2024 | CNY | 8.21 | 8.43 | 8.21 | 8.38 | 8.38 | +0.17 (+2.07%) | 11,983,170 |
29 Dec 2023 | CNY | 8.18 | 8.22 | 8.13 | 8.21 | 8.21 | +0.06 (+0.74%) | 4,953,200 |
28 Dec 2023 | CNY | 8.03 | 8.18 | 7.97 | 8.15 | 8.15 | +0.12 (+1.49%) | 6,059,440 |
27 Dec 2023 | CNY | 7.94 | 8.05 | 7.91 | 8.03 | 8.03 | +0.02 (+0.25%) | 4,927,600 |
26 Dec 2023 | CNY | 8.12 | 8.12 | 7.97 | 8.01 | 8.01 | -0.04 (-0.50%) | 4,773,200 |
25 Dec 2023 | CNY | 8.08 | 8.16 | 7.94 | 8.05 | 8.05 | -0.06 (-0.74%) | 5,618,300 |
22 Dec 2023 | CNY | 8.13 | 8.2 | 8.05 | 8.11 | 8.11 | -0.02 (-0.25%) | 5,190,270 |
21 Dec 2023 | CNY | 8.05 | 8.16 | 7.97 | 8.13 | 8.13 | +0.03 (+0.37%) | 4,765,910 |
20 Dec 2023 | CNY | 8.2 | 8.22 | 8.1 | 8.1 | 8.1 | -0.04 (-0.49%) | 4,821,900 |
19 Dec 2023 | CNY | 8.17 | 8.19 | 8.1 | 8.14 | 8.14 | -0.05 (-0.61%) | 5,640,500 |
18 Dec 2023 | CNY | 8.28 | 8.33 | 8.17 | 8.19 | 8.19 | -0.1 (-1.21%) | 5,316,000 |
15 Dec 2023 | CNY | 8.35 | 8.41 | 8.27 | 8.29 | 8.29 | -0.06 (-0.72%) | 5,462,900 |
14 Dec 2023 | CNY | 8.4 | 8.41 | 8.33 | 8.35 | 8.35 | 0.0 (0.0%) | 4,152,170 |
13 Dec 2023 | CNY | 8.36 | 8.43 | 8.31 | 8.35 | 8.35 | -0.01 (-0.12%) | 5,945,760 |
12 Dec 2023 | CNY | 8.36 | 8.39 | 8.24 | 8.36 | 8.36 | -0.01 (-0.12%) | 6,787,710 |
11 Dec 2023 | CNY | 8.24 | 8.38 | 8.12 | 8.37 | 8.37 | +0.19 (+2.32%) | 9,045,820 |
8 Dec 2023 | CNY | 8.35 | 8.35 | 8.18 | 8.18 | 8.18 | -0.15 (-1.80%) | 7,425,270 |
7 Dec 2023 | CNY | 8.39 | 8.4 | 8.25 | 8.33 | 8.33 | -0.02 (-0.24%) | 7,397,990 |
6 Dec 2023 | CNY | 8.22 | 8.41 | 8.21 | 8.35 | 8.35 | +0.1 (+1.21%) | 5,493,030 |
5 Dec 2023 | CNY | 8.31 | 8.37 | 8.25 | 8.25 | 8.25 | -0.09 (-1.08%) | 6,960,800 |
4 Dec 2023 | CNY | 8.45 | 8.47 | 8.22 | 8.34 | 8.34 | -0.12 (-1.42%) | 8,501,030 |
1 Dec 2023 | CNY | 8.32 | 8.48 | 8.32 | 8.46 | 8.46 | +0.12 (+1.44%) | 9,993,500 |
30 Nov 2023 | CNY | 8.43 | 8.45 | 8.27 | 8.34 | 8.34 | -0.09 (-1.07%) | 7,158,140 |
29 Nov 2023 | CNY | 8.4 | 8.54 | 8.4 | 8.43 | 8.43 | +0.02 (+0.24%) | 9,024,990 |
28 Nov 2023 | CNY | 8.35 | 8.41 | 8.21 | 8.41 | 8.41 | +0.04 (+0.48%) | 8,528,120 |