Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 8.35 | 8.58 | 8.26 | 8.56 | 8.56 | +0.24 (+2.88%) | 2,866,430 |
28 Dec 2023 | CNY | 8.16 | 8.34 | 8.05 | 8.32 | 8.32 | +0.17 (+2.09%) | 2,520,670 |
27 Dec 2023 | CNY | 8.13 | 8.19 | 8.01 | 8.15 | 8.15 | +0.07 (+0.87%) | 2,635,800 |
26 Dec 2023 | CNY | 8.29 | 8.3 | 8.06 | 8.08 | 8.08 | -0.16 (-1.94%) | 3,390,100 |
25 Dec 2023 | CNY | 8.33 | 8.36 | 8.18 | 8.24 | 8.24 | -0.08 (-0.96%) | 2,221,450 |
22 Dec 2023 | CNY | 8.52 | 8.55 | 8.29 | 8.32 | 8.32 | -0.18 (-2.12%) | 2,657,200 |
21 Dec 2023 | CNY | 8.36 | 8.5 | 8.2 | 8.5 | 8.5 | +0.14 (+1.67%) | 3,139,030 |
20 Dec 2023 | CNY | 8.51 | 8.57 | 8.35 | 8.36 | 8.36 | -0.12 (-1.42%) | 2,215,300 |
19 Dec 2023 | CNY | 8.45 | 8.53 | 8.33 | 8.48 | 8.48 | +0.04 (+0.47%) | 2,656,300 |
18 Dec 2023 | CNY | 8.53 | 8.65 | 8.42 | 8.44 | 8.44 | -0.06 (-0.71%) | 3,263,760 |
15 Dec 2023 | CNY | 8.64 | 8.66 | 8.46 | 8.5 | 8.5 | -0.15 (-1.73%) | 2,698,600 |
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 |