Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2024 | CNY | 7.99 | 8.16 | 7.95 | 8.14 | 8.14 | +0.19 (+2.39%) | 4,814,417 |
10 Jan 2024 | CNY | 8.08 | 8.11 | 7.9 | 7.95 | 7.95 | -0.16 (-1.97%) | 4,783,800 |
9 Jan 2024 | CNY | 8.07 | 8.21 | 8.05 | 8.11 | 8.11 | +0.06 (+0.75%) | 5,397,800 |
8 Jan 2024 | CNY | 8.25 | 8.25 | 8.03 | 8.05 | 8.05 | -0.21 (-2.54%) | 5,650,700 |
5 Jan 2024 | CNY | 8.43 | 8.43 | 8.21 | 8.26 | 8.26 | -0.12 (-1.43%) | 4,724,600 |
4 Jan 2024 | CNY | 8.35 | 8.43 | 8.29 | 8.38 | 8.38 | +0.01 (+0.12%) | 4,044,400 |
3 Jan 2024 | CNY | 8.35 | 8.39 | 8.27 | 8.37 | 8.37 | 0.0 (0.0%) | 4,578,300 |
2 Jan 2024 | CNY | 8.25 | 8.41 | 8.21 | 8.37 | 8.37 | +0.12 (+1.45%) | 6,660,740 |
29 Dec 2023 | CNY | 8.12 | 8.28 | 8.08 | 8.25 | 8.25 | +0.11 (+1.35%) | 4,751,000 |
28 Dec 2023 | CNY | 7.95 | 8.2 | 7.91 | 8.14 | 8.14 | +0.09 (+1.12%) | 5,527,398 |
27 Dec 2023 | CNY | 7.89 | 8.07 | 7.89 | 8.05 | 8.05 | +0.15 (+1.90%) | 4,254,492 |
26 Dec 2023 | CNY | 8.02 | 8.04 | 7.84 | 7.9 | 7.9 | -0.12 (-1.50%) | 5,008,655 |
25 Dec 2023 | CNY | 8.11 | 8.22 | 7.94 | 8.02 | 8.02 | -0.07 (-0.87%) | 6,733,240 |
22 Dec 2023 | CNY | 8.25 | 8.27 | 8.04 | 8.09 | 8.09 | -0.15 (-1.82%) | 4,881,500 |
21 Dec 2023 | CNY | 8.18 | 8.3 | 8.04 | 8.24 | 8.24 | +0.04 (+0.49%) | 6,339,752 |
20 Dec 2023 | CNY | 8.29 | 8.38 | 8.19 | 8.2 | 8.2 | -0.12 (-1.44%) | 5,230,500 |
19 Dec 2023 | CNY | 8.2 | 8.34 | 8.15 | 8.32 | 8.32 | +0.06 (+0.73%) | 4,967,400 |
18 Dec 2023 | CNY | 8.32 | 8.4 | 8.23 | 8.26 | 8.26 | -0.09 (-1.08%) | 5,607,800 |
15 Dec 2023 | CNY | 8.43 | 8.48 | 8.25 | 8.35 | 8.35 | -0.13 (-1.53%) | 6,034,722 |
14 Dec 2023 | CNY | 8.41 | 8.57 | 8.37 | 8.48 | 8.48 | +0.15 (+1.80%) | 6,983,670 |
13 Dec 2023 | CNY | 8.34 | 8.44 | 8.31 | 8.33 | 8.33 | -0.05 (-0.60%) | 4,443,050 |
12 Dec 2023 | CNY | 8.36 | 8.42 | 8.31 | 8.38 | 8.38 | +0.08 (+0.96%) | 5,483,600 |
11 Dec 2023 | CNY | 8.21 | 8.38 | 8.21 | 8.3 | 8.3 | +0.02 (+0.24%) | 7,385,600 |
8 Dec 2023 | CNY | 8.34 | 8.48 | 8.25 | 8.28 | 8.28 | -0.05 (-0.60%) | 5,889,315 |
7 Dec 2023 | CNY | 8.27 | 8.38 | 8.26 | 8.33 | 8.33 | +0.01 (+0.12%) | 4,788,230 |
6 Dec 2023 | CNY | 8.25 | 8.38 | 8.2 | 8.32 | 8.32 | +0.02 (+0.24%) | 4,979,600 |
5 Dec 2023 | CNY | 8.49 | 8.49 | 8.28 | 8.3 | 8.3 | -0.21 (-2.47%) | 5,936,200 |
4 Dec 2023 | CNY | 8.49 | 8.58 | 8.46 | 8.51 | 8.51 | +0.07 (+0.83%) | 7,790,000 |
1 Dec 2023 | CNY | 8.35 | 8.49 | 8.29 | 8.44 | 8.44 | +0.08 (+0.96%) | 6,868,170 |
30 Nov 2023 | CNY | 8.5 | 8.56 | 8.29 | 8.36 | 8.36 | -0.11 (-1.30%) | 6,235,160 |