Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 8.97 | 9.38 | 8.95 | 9.29 | 9.29 | +0.34 (+3.80%) | 13,016,200 |
28 Dec 2023 | CNY | 8.55 | 9 | 8.5 | 8.95 | 8.95 | +0.4 (+4.68%) | 10,543,564 |
27 Dec 2023 | CNY | 8.44 | 8.55 | 8.38 | 8.55 | 8.55 | +0.11 (+1.30%) | 3,165,400 |
26 Dec 2023 | CNY | 8.64 | 8.64 | 8.42 | 8.44 | 8.44 | -0.18 (-2.09%) | 4,794,300 |
25 Dec 2023 | CNY | 8.7 | 8.77 | 8.59 | 8.62 | 8.62 | -0.09 (-1.03%) | 4,621,400 |
22 Dec 2023 | CNY | 8.92 | 9.03 | 8.7 | 8.71 | 8.71 | -0.27 (-3.01%) | 8,508,600 |
21 Dec 2023 | CNY | 8.81 | 8.98 | 8.51 | 8.98 | 8.98 | +0.03 (+0.34%) | 9,113,262 |
20 Dec 2023 | CNY | 8.93 | 9.09 | 8.85 | 8.95 | 8.95 | +0.01 (+0.11%) | 11,893,662 |
19 Dec 2023 | CNY | 9.27 | 9.34 | 8.85 | 8.94 | 8.94 | -0.3 (-3.25%) | 17,064,908 |
18 Dec 2023 | CNY | 9.52 | 9.58 | 9.22 | 9.24 | 9.24 | -0.26 (-2.74%) | 20,782,199 |
15 Dec 2023 | CNY | 9.86 | 9.86 | 9.47 | 9.5 | 9.5 | -0.52 (-5.19%) | 31,879,574 |
14 Dec 2023 | CNY | 9.16 | 10.02 | 9.12 | 10.02 | 10.02 | +0.91 (+9.99%) | 34,667,409 |
13 Dec 2023 | CNY | 9.01 | 9.27 | 8.92 | 9.11 | 9.11 | +0.07 (+0.77%) | 2,953,800 |
12 Dec 2023 | CNY | 9.03 | 9.06 | 8.97 | 9.04 | 9.04 | 0.0 (0.0%) | 1,806,300 |
11 Dec 2023 | CNY | 8.84 | 9.04 | 8.82 | 9.04 | 9.04 | +0.15 (+1.69%) | 2,933,400 |
8 Dec 2023 | CNY | 9.05 | 9.14 | 8.89 | 8.89 | 8.89 | -0.15 (-1.66%) | 2,786,000 |
7 Dec 2023 | CNY | 9.12 | 9.22 | 9.03 | 9.04 | 9.04 | -0.07 (-0.77%) | 2,058,800 |
6 Dec 2023 | CNY | 9.04 | 9.15 | 9 | 9.11 | 9.11 | +0.07 (+0.77%) | 2,444,254 |
5 Dec 2023 | CNY | 9.15 | 9.18 | 9.04 | 9.04 | 9.04 | -0.16 (-1.74%) | 2,074,500 |
4 Dec 2023 | CNY | 9.16 | 9.27 | 9.13 | 9.2 | 9.2 | +0.05 (+0.55%) | 2,425,500 |
1 Dec 2023 | CNY | 9.14 | 9.21 | 9.08 | 9.15 | 9.15 | 0.0 (0.0%) | 2,322,800 |
30 Nov 2023 | CNY | 9.34 | 9.34 | 9.08 | 9.15 | 9.15 | -0.07 (-0.76%) | 3,124,800 |
29 Nov 2023 | CNY | 9.22 | 9.27 | 9.18 | 9.22 | 9.22 | -0.02 (-0.22%) | 1,999,900 |
28 Nov 2023 | CNY | 9.19 | 9.25 | 9.15 | 9.24 | 9.24 | +0.02 (+0.22%) | 2,206,992 |
27 Nov 2023 | CNY | 9.1 | 9.25 | 9.01 | 9.22 | 9.22 | +0.17 (+1.88%) | 2,991,500 |
24 Nov 2023 | CNY | 9.24 | 9.24 | 9.05 | 9.05 | 9.05 | -0.16 (-1.74%) | 2,213,800 |
23 Nov 2023 | CNY | 9.16 | 9.21 | 9.11 | 9.21 | 9.21 | +0.08 (+0.88%) | 2,332,200 |
22 Nov 2023 | CNY | 9.22 | 9.29 | 9.12 | 9.13 | 9.13 | -0.09 (-0.98%) | 2,215,700 |
21 Nov 2023 | CNY | 9.28 | 9.33 | 9.22 | 9.22 | 9.22 | -0.08 (-0.86%) | 1,927,200 |
20 Nov 2023 | CNY | 9.29 | 9.32 | 9.24 | 9.3 | 9.3 | +0.03 (+0.32%) | 2,232,400 |