Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | CNY | 9.51 | 9.59 | 9.48 | 9.5 | 9.5 | -0.02 (-0.21%) | 5,046,300 |
13 Dec 2023 | CNY | 9.53 | 9.63 | 9.46 | 9.52 | 9.52 | +0.01 (+0.11%) | 7,989,829 |
12 Dec 2023 | CNY | 9.5 | 9.57 | 9.43 | 9.51 | 9.51 | 0.0 (0.0%) | 5,588,783 |
11 Dec 2023 | CNY | 9.24 | 9.54 | 9.17 | 9.51 | 9.51 | +0.27 (+2.92%) | 8,674,056 |
8 Dec 2023 | CNY | 9.39 | 9.47 | 9.23 | 9.24 | 9.24 | -0.17 (-1.81%) | 6,617,414 |
7 Dec 2023 | CNY | 9.38 | 9.45 | 9.34 | 9.41 | 9.41 | +0.02 (+0.21%) | 5,709,700 |
6 Dec 2023 | CNY | 9.37 | 9.47 | 9.3 | 9.39 | 9.39 | +0.02 (+0.21%) | 5,540,756 |
5 Dec 2023 | CNY | 9.61 | 9.61 | 9.37 | 9.37 | 9.37 | -0.24 (-2.50%) | 7,436,100 |
4 Dec 2023 | CNY | 9.54 | 9.66 | 9.52 | 9.61 | 9.61 | +0.07 (+0.73%) | 6,042,500 |
1 Dec 2023 | CNY | 9.47 | 9.58 | 9.35 | 9.54 | 9.54 | +0.07 (+0.74%) | 6,342,076 |
30 Nov 2023 | CNY | 9.6 | 9.63 | 9.38 | 9.47 | 9.47 | -0.19 (-1.97%) | 8,898,683 |
29 Nov 2023 | CNY | 9.62 | 9.76 | 9.56 | 9.66 | 9.66 | +0.06 (+0.63%) | 7,537,504 |
28 Nov 2023 | CNY | 9.49 | 9.68 | 9.47 | 9.6 | 9.6 | +0.11 (+1.16%) | 7,089,902 |
27 Nov 2023 | CNY | 9.44 | 9.52 | 9.4 | 9.49 | 9.49 | +0.01 (+0.11%) | 5,181,700 |
24 Nov 2023 | CNY | 9.63 | 9.65 | 9.43 | 9.48 | 9.48 | -0.17 (-1.76%) | 6,338,476 |
23 Nov 2023 | CNY | 9.54 | 9.67 | 9.48 | 9.65 | 9.65 | +0.13 (+1.37%) | 6,271,500 |
22 Nov 2023 | CNY | 9.65 | 9.71 | 9.52 | 9.52 | 9.52 | -0.16 (-1.65%) | 8,016,900 |
21 Nov 2023 | CNY | 9.81 | 9.88 | 9.67 | 9.68 | 9.68 | -0.12 (-1.22%) | 7,661,400 |
20 Nov 2023 | CNY | 9.75 | 9.85 | 9.7 | 9.8 | 9.8 | +0.05 (+0.51%) | 6,969,600 |
17 Nov 2023 | CNY | 9.71 | 9.79 | 9.6 | 9.75 | 9.75 | +0.05 (+0.52%) | 6,549,300 |
16 Nov 2023 | CNY | 9.78 | 9.84 | 9.7 | 9.7 | 9.7 | -0.1 (-1.02%) | 8,005,631 |
15 Nov 2023 | CNY | 9.94 | 9.97 | 9.75 | 9.8 | 9.8 | -0.1 (-1.01%) | 9,513,242 |
14 Nov 2023 | CNY | 9.85 | 9.9 | 9.8 | 9.9 | 9.9 | +0.05 (+0.51%) | 11,444,145 |
13 Nov 2023 | CNY | 9.61 | 9.87 | 9.6 | 9.85 | 9.85 | +0.24 (+2.50%) | 11,596,100 |
10 Nov 2023 | CNY | 9.62 | 9.66 | 9.54 | 9.61 | 9.61 | -0.02 (-0.21%) | 6,628,500 |
9 Nov 2023 | CNY | 9.76 | 9.77 | 9.58 | 9.63 | 9.63 | -0.11 (-1.13%) | 9,768,237 |
8 Nov 2023 | CNY | 9.75 | 9.83 | 9.72 | 9.74 | 9.74 | -0.1 (-1.02%) | 10,375,509 |
7 Nov 2023 | CNY | 9.7 | 9.92 | 9.63 | 9.84 | 9.84 | +0.11 (+1.13%) | 11,821,686 |
6 Nov 2023 | CNY | 9.77 | 9.79 | 9.63 | 9.73 | 9.73 | +0.12 (+1.25%) | 9,757,900 |
3 Nov 2023 | CNY | 9.45 | 9.63 | 9.45 | 9.61 | 9.61 | +0.18 (+1.91%) | 9,449,900 |