Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | CNY | 8.63 | 8.81 | 8.61 | 8.65 | 8.65 | +0.04 (+0.46%) | 3,384,250 |
13 Dec 2023 | CNY | 8.5 | 8.78 | 8.45 | 8.61 | 8.61 | +0.1 (+1.18%) | 3,709,150 |
12 Dec 2023 | CNY | 8.43 | 8.53 | 8.42 | 8.51 | 8.51 | +0.08 (+0.95%) | 3,059,600 |
11 Dec 2023 | CNY | 8.36 | 8.57 | 8.34 | 8.43 | 8.43 | +0.06 (+0.72%) | 5,017,750 |
8 Dec 2023 | CNY | 8.58 | 8.7 | 8.36 | 8.37 | 8.37 | -0.24 (-2.79%) | 6,315,600 |
7 Dec 2023 | CNY | 8.68 | 8.68 | 8.55 | 8.61 | 8.61 | -0.01 (-0.12%) | 2,870,600 |
6 Dec 2023 | CNY | 8.59 | 8.72 | 8.55 | 8.62 | 8.62 | +0.03 (+0.35%) | 3,179,300 |
5 Dec 2023 | CNY | 8.66 | 8.69 | 8.52 | 8.59 | 8.59 | -0.09 (-1.04%) | 4,110,900 |
4 Dec 2023 | CNY | 8.78 | 8.88 | 8.67 | 8.68 | 8.68 | -0.11 (-1.25%) | 4,019,750 |
1 Dec 2023 | CNY | 8.81 | 8.83 | 8.63 | 8.79 | 8.79 | -0.02 (-0.23%) | 6,524,400 |
30 Nov 2023 | CNY | 9.06 | 9.26 | 8.73 | 8.81 | 8.81 | -0.03 (-0.34%) | 10,646,301 |
29 Nov 2023 | CNY | 8.87 | 8.96 | 8.82 | 8.84 | 8.84 | 0.0 (0.0%) | 3,003,900 |
28 Nov 2023 | CNY | 8.72 | 8.93 | 8.69 | 8.84 | 8.84 | +0.08 (+0.91%) | 2,592,100 |
27 Nov 2023 | CNY | 8.67 | 8.82 | 8.65 | 8.76 | 8.76 | +0.03 (+0.34%) | 3,631,300 |
24 Nov 2023 | CNY | 8.84 | 8.88 | 8.71 | 8.73 | 8.73 | -0.13 (-1.47%) | 2,494,601 |
23 Nov 2023 | CNY | 8.73 | 8.88 | 8.69 | 8.86 | 8.86 | +0.12 (+1.37%) | 3,740,286 |
22 Nov 2023 | CNY | 8.9 | 8.97 | 8.73 | 8.74 | 8.74 | -0.14 (-1.58%) | 3,122,600 |
21 Nov 2023 | CNY | 8.99 | 9.05 | 8.86 | 8.88 | 8.88 | -0.06 (-0.67%) | 4,533,785 |
20 Nov 2023 | CNY | 8.74 | 8.97 | 8.7 | 8.94 | 8.94 | +0.22 (+2.52%) | 4,657,950 |
17 Nov 2023 | CNY | 8.68 | 8.73 | 8.61 | 8.72 | 8.72 | +0.04 (+0.46%) | 3,267,600 |
16 Nov 2023 | CNY | 8.72 | 8.77 | 8.66 | 8.68 | 8.68 | -0.07 (-0.80%) | 2,089,600 |
15 Nov 2023 | CNY | 8.76 | 8.78 | 8.66 | 8.75 | 8.75 | +0.03 (+0.34%) | 2,444,150 |
14 Nov 2023 | CNY | 8.75 | 8.76 | 8.64 | 8.72 | 8.72 | -0.01 (-0.11%) | 2,259,630 |
13 Nov 2023 | CNY | 8.64 | 8.74 | 8.61 | 8.73 | 8.73 | +0.12 (+1.39%) | 2,785,202 |
10 Nov 2023 | CNY | 8.55 | 8.66 | 8.5 | 8.61 | 8.61 | +0.03 (+0.35%) | 2,968,100 |
9 Nov 2023 | CNY | 8.62 | 8.66 | 8.54 | 8.58 | 8.58 | -0.02 (-0.23%) | 2,905,035 |
8 Nov 2023 | CNY | 8.58 | 8.64 | 8.49 | 8.6 | 8.6 | +0.01 (+0.12%) | 3,371,500 |
7 Nov 2023 | CNY | 8.53 | 8.6 | 8.48 | 8.59 | 8.59 | +0.01 (+0.12%) | 3,052,300 |
6 Nov 2023 | CNY | 8.42 | 8.59 | 8.4 | 8.58 | 8.58 | +0.15 (+1.78%) | 4,419,101 |
3 Nov 2023 | CNY | 8.36 | 8.53 | 8.27 | 8.43 | 8.43 | +0.22 (+2.68%) | 6,088,000 |