Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 8.37 | 8.5 | 8.34 | 8.46 | 8.46 | +0.12 (+1.44%) | 4,394,300 |
8 Jan 2024 | CNY | 8.43 | 8.5 | 8.32 | 8.34 | 8.34 | -0.09 (-1.07%) | 4,145,500 |
5 Jan 2024 | CNY | 8.59 | 8.63 | 8.39 | 8.43 | 8.43 | -0.16 (-1.86%) | 3,343,500 |
4 Jan 2024 | CNY | 8.53 | 8.6 | 8.48 | 8.59 | 8.59 | +0.05 (+0.59%) | 3,630,100 |
3 Jan 2024 | CNY | 8.48 | 8.57 | 8.44 | 8.54 | 8.54 | +0.04 (+0.47%) | 3,896,800 |
2 Jan 2024 | CNY | 8.32 | 8.55 | 8.28 | 8.5 | 8.5 | +0.19 (+2.29%) | 6,408,900 |
29 Dec 2023 | CNY | 8.17 | 8.34 | 8.1 | 8.31 | 8.31 | +0.18 (+2.21%) | 3,966,000 |
28 Dec 2023 | CNY | 8.16 | 8.19 | 7.99 | 8.13 | 8.13 | 0.0 (0.0%) | 4,821,300 |
27 Dec 2023 | CNY | 8.11 | 8.19 | 8 | 8.13 | 8.13 | -0.02 (-0.25%) | 3,424,500 |
26 Dec 2023 | CNY | 8.22 | 8.27 | 8.11 | 8.15 | 8.15 | -0.08 (-0.97%) | 2,509,120 |
25 Dec 2023 | CNY | 8.36 | 8.37 | 8.09 | 8.23 | 8.23 | -0.14 (-1.67%) | 4,006,900 |
22 Dec 2023 | CNY | 8.49 | 8.61 | 8.3 | 8.37 | 8.37 | -0.11 (-1.30%) | 5,047,300 |
21 Dec 2023 | CNY | 8.32 | 8.51 | 8.2 | 8.48 | 8.48 | +0.17 (+2.05%) | 3,543,000 |
20 Dec 2023 | CNY | 8.4 | 8.47 | 8.31 | 8.31 | 8.31 | -0.03 (-0.36%) | 3,471,000 |
19 Dec 2023 | CNY | 8.46 | 8.55 | 8.29 | 8.34 | 8.34 | -0.12 (-1.42%) | 3,424,000 |
18 Dec 2023 | CNY | 8.52 | 8.59 | 8.43 | 8.46 | 8.46 | -0.08 (-0.94%) | 3,286,700 |
15 Dec 2023 | CNY | 8.56 | 8.68 | 8.46 | 8.54 | 8.54 | +0.02 (+0.23%) | 3,484,900 |
14 Dec 2023 | CNY | 8.5 | 8.63 | 8.46 | 8.52 | 8.52 | +0.02 (+0.24%) | 3,225,800 |
13 Dec 2023 | CNY | 8.45 | 8.57 | 8.35 | 8.5 | 8.5 | +0.06 (+0.71%) | 4,018,900 |
12 Dec 2023 | CNY | 8.3 | 8.46 | 8.27 | 8.44 | 8.44 | +0.15 (+1.81%) | 3,883,100 |
11 Dec 2023 | CNY | 8.14 | 8.33 | 8.07 | 8.29 | 8.29 | +0.13 (+1.59%) | 6,574,800 |
8 Dec 2023 | CNY | 8.56 | 8.59 | 8.13 | 8.16 | 8.16 | -0.41 (-4.78%) | 7,620,800 |
7 Dec 2023 | CNY | 8.56 | 8.59 | 8.48 | 8.57 | 8.57 | +0.03 (+0.35%) | 3,594,500 |
6 Dec 2023 | CNY | 8.43 | 8.55 | 8.41 | 8.54 | 8.54 | +0.11 (+1.30%) | 3,365,900 |
5 Dec 2023 | CNY | 8.52 | 8.56 | 8.42 | 8.43 | 8.43 | -0.14 (-1.63%) | 2,375,590 |
4 Dec 2023 | CNY | 8.5 | 8.64 | 8.48 | 8.57 | 8.57 | +0.06 (+0.71%) | 4,473,400 |
1 Dec 2023 | CNY | 8.4 | 8.68 | 8.37 | 8.51 | 8.51 | +0.11 (+1.31%) | 5,368,100 |
30 Nov 2023 | CNY | 8.37 | 8.43 | 8.29 | 8.4 | 8.4 | +0.05 (+0.60%) | 4,000,200 |
29 Nov 2023 | CNY | 8.45 | 8.51 | 8.33 | 8.35 | 8.35 | -0.12 (-1.42%) | 3,739,100 |
28 Nov 2023 | CNY | 8.47 | 8.53 | 8.4 | 8.47 | 8.47 | +0.03 (+0.36%) | 3,607,690 |