Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 8.94 | 9.12 | 8.86 | 9.1 | 9.1 | +0.12 (+1.34%) | 12,459,277 |
28 Dec 2023 | CNY | 9.18 | 9.28 | 8.76 | 8.98 | 8.98 | +0.21 (+2.39%) | 20,379,550 |
27 Dec 2023 | CNY | 8.77 | 8.79 | 8.66 | 8.77 | 8.77 | +0.04 (+0.46%) | 4,491,001 |
26 Dec 2023 | CNY | 8.95 | 8.95 | 8.69 | 8.73 | 8.73 | -0.21 (-2.35%) | 6,356,927 |
25 Dec 2023 | CNY | 8.96 | 9.09 | 8.92 | 8.94 | 8.94 | -0.01 (-0.11%) | 4,434,177 |
22 Dec 2023 | CNY | 9 | 9.08 | 8.91 | 8.95 | 8.95 | -0.05 (-0.56%) | 5,590,177 |
21 Dec 2023 | CNY | 8.99 | 9.04 | 8.81 | 9 | 9 | -0.01 (-0.11%) | 5,664,394 |
20 Dec 2023 | CNY | 9.18 | 9.19 | 9.01 | 9.01 | 9.01 | -0.16 (-1.74%) | 4,988,718 |
19 Dec 2023 | CNY | 9.16 | 9.2 | 9.08 | 9.17 | 9.17 | -0.02 (-0.22%) | 4,491,085 |
18 Dec 2023 | CNY | 9.38 | 9.38 | 9.16 | 9.19 | 9.19 | -0.21 (-2.23%) | 6,212,654 |
15 Dec 2023 | CNY | 9.51 | 9.52 | 9.37 | 9.4 | 9.4 | -0.1 (-1.05%) | 5,762,500 |
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 |