Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | CNY | 8.5 | 9.02 | 8.5 | 9.02 | 9.02 | +0.51 (+5.99%) | 14,054,624 |
3 Jan 2024 | CNY | 8.41 | 8.55 | 8.36 | 8.51 | 8.51 | +0.1 (+1.19%) | 4,792,640 |
2 Jan 2024 | CNY | 8.34 | 8.46 | 8.31 | 8.41 | 8.41 | +0.06 (+0.72%) | 5,910,762 |
29 Dec 2023 | CNY | 8.21 | 8.42 | 8.17 | 8.35 | 8.35 | +0.14 (+1.71%) | 4,255,680 |
28 Dec 2023 | CNY | 8.09 | 8.23 | 8.04 | 8.21 | 8.21 | +0.08 (+0.98%) | 3,046,480 |
27 Dec 2023 | CNY | 7.98 | 8.16 | 7.91 | 8.13 | 8.13 | +0.22 (+2.78%) | 3,022,140 |
26 Dec 2023 | CNY | 8.02 | 8.06 | 7.91 | 7.91 | 7.91 | -0.08 (-1.00%) | 2,688,540 |
25 Dec 2023 | CNY | 8.07 | 8.12 | 7.94 | 7.99 | 7.99 | -0.09 (-1.11%) | 3,011,640 |
22 Dec 2023 | CNY | 8.19 | 8.21 | 8.04 | 8.08 | 8.08 | -0.11 (-1.34%) | 2,737,955 |
21 Dec 2023 | CNY | 8.08 | 8.2 | 8.01 | 8.19 | 8.19 | +0.1 (+1.24%) | 2,543,251 |
20 Dec 2023 | CNY | 8.02 | 8.14 | 8.01 | 8.09 | 8.09 | +0.07 (+0.87%) | 2,925,480 |
19 Dec 2023 | CNY | 8.05 | 8.09 | 7.96 | 8.02 | 8.02 | -0.04 (-0.50%) | 1,861,120 |
18 Dec 2023 | CNY | 8.12 | 8.14 | 8.05 | 8.06 | 8.06 | -0.06 (-0.74%) | 1,938,100 |
15 Dec 2023 | CNY | 8.21 | 8.25 | 8.1 | 8.12 | 8.12 | -0.13 (-1.58%) | 2,193,700 |
14 Dec 2023 | CNY | 8.23 | 8.28 | 8.15 | 8.25 | 8.25 | 0.0 (0.0%) | 2,674,500 |
13 Dec 2023 | CNY | 8.18 | 8.33 | 8.1 | 8.25 | 8.25 | +0.08 (+0.98%) | 3,451,900 |
12 Dec 2023 | CNY | 8.05 | 8.18 | 8.02 | 8.17 | 8.17 | +0.12 (+1.49%) | 2,442,500 |
11 Dec 2023 | CNY | 8.07 | 8.08 | 7.92 | 8.05 | 8.05 | 0.0 (0.0%) | 4,115,020 |
8 Dec 2023 | CNY | 8.16 | 8.17 | 8.03 | 8.05 | 8.05 | -0.1 (-1.23%) | 3,374,960 |
7 Dec 2023 | CNY | 8.19 | 8.2 | 8.07 | 8.15 | 8.15 | -0.03 (-0.37%) | 3,409,167 |
6 Dec 2023 | CNY | 8.22 | 8.23 | 8.15 | 8.18 | 8.18 | -0.04 (-0.49%) | 2,291,707 |
5 Dec 2023 | CNY | 8.3 | 8.3 | 8.22 | 8.22 | 8.22 | -0.04 (-0.48%) | 2,005,140 |
4 Dec 2023 | CNY | 8.31 | 8.32 | 8.22 | 8.26 | 8.26 | -0.01 (-0.12%) | 2,499,300 |
1 Dec 2023 | CNY | 8.27 | 8.35 | 8.18 | 8.27 | 8.27 | +0.01 (+0.12%) | 3,897,000 |
30 Nov 2023 | CNY | 8.3 | 8.32 | 8.2 | 8.26 | 8.26 | -0.07 (-0.84%) | 3,423,600 |
29 Nov 2023 | CNY | 8.46 | 8.46 | 8.31 | 8.33 | 8.33 | -0.09 (-1.07%) | 2,673,140 |
28 Nov 2023 | CNY | 8.38 | 8.43 | 8.35 | 8.42 | 8.42 | +0.01 (+0.12%) | 1,807,611 |
27 Nov 2023 | CNY | 8.38 | 8.43 | 8.34 | 8.41 | 8.41 | +0.02 (+0.24%) | 2,569,300 |
24 Nov 2023 | CNY | 8.43 | 8.45 | 8.37 | 8.39 | 8.39 | -0.03 (-0.36%) | 2,199,580 |
23 Nov 2023 | CNY | 8.4 | 8.44 | 8.36 | 8.42 | 8.42 | +0.03 (+0.36%) | 3,331,320 |