Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
29 Nov 2023 | CNY | 8.53 | 8.58 | 8.45 | 8.47 | 8.47 | -0.08 (-0.94%) | 5,156,950 |
28 Nov 2023 | CNY | 8.46 | 8.6 | 8.42 | 8.55 | 8.55 | +0.07 (+0.83%) | 4,790,419 |
27 Nov 2023 | CNY | 8.41 | 8.54 | 8.38 | 8.48 | 8.48 | +0.04 (+0.47%) | 4,679,600 |
24 Nov 2023 | CNY | 8.53 | 8.57 | 8.39 | 8.44 | 8.44 | -0.09 (-1.06%) | 3,824,700 |
23 Nov 2023 | CNY | 8.43 | 8.54 | 8.35 | 8.53 | 8.53 | +0.15 (+1.79%) | 4,817,700 |
22 Nov 2023 | CNY | 8.43 | 8.55 | 8.38 | 8.38 | 8.38 | -0.08 (-0.95%) | 5,883,600 |
21 Nov 2023 | CNY | 8.57 | 8.61 | 8.45 | 8.46 | 8.46 | -0.09 (-1.05%) | 5,839,800 |
20 Nov 2023 | CNY | 8.57 | 8.62 | 8.48 | 8.55 | 8.55 | -0.02 (-0.23%) | 6,508,100 |
17 Nov 2023 | CNY | 8.46 | 8.58 | 8.41 | 8.57 | 8.57 | +0.07 (+0.82%) | 7,661,600 |
16 Nov 2023 | CNY | 8.39 | 8.58 | 8.38 | 8.5 | 8.5 | +0.06 (+0.71%) | 7,039,902 |
15 Nov 2023 | CNY | 8.43 | 8.48 | 8.37 | 8.44 | 8.44 | +0.05 (+0.60%) | 5,032,100 |
14 Nov 2023 | CNY | 8.38 | 8.41 | 8.31 | 8.39 | 8.39 | +0.01 (+0.12%) | 5,405,500 |
13 Nov 2023 | CNY | 8.17 | 8.4 | 8.17 | 8.38 | 8.38 | +0.21 (+2.57%) | 7,169,200 |
10 Nov 2023 | CNY | 8.12 | 8.22 | 8.09 | 8.17 | 8.17 | +0.01 (+0.12%) | 3,657,985 |
9 Nov 2023 | CNY | 8.27 | 8.27 | 8.12 | 8.16 | 8.16 | -0.1 (-1.21%) | 4,964,000 |
8 Nov 2023 | CNY | 8.25 | 8.34 | 8.22 | 8.26 | 8.26 | +0.04 (+0.49%) | 6,053,100 |
7 Nov 2023 | CNY | 8.23 | 8.27 | 8.19 | 8.22 | 8.22 | -0.02 (-0.24%) | 4,766,070 |
6 Nov 2023 | CNY | 8.14 | 8.27 | 8.12 | 8.24 | 8.24 | +0.12 (+1.48%) | 7,255,285 |
3 Nov 2023 | CNY | 8.05 | 8.18 | 8.01 | 8.12 | 8.12 | +0.06 (+0.74%) | 4,626,500 |
2 Nov 2023 | CNY | 8.12 | 8.23 | 8.04 | 8.06 | 8.06 | -0.08 (-0.98%) | 5,317,667 |
1 Nov 2023 | CNY | 8.07 | 8.17 | 7.98 | 8.14 | 8.14 | +0.09 (+1.12%) | 7,026,200 |