Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2024 | CNY | 8.97 | 9.07 | 8.88 | 8.89 | 8.89 | -0.08 (-0.89%) | 4,345,705 |
25 Jan 2024 | CNY | 8.78 | 9 | 8.73 | 8.97 | 8.97 | +0.18 (+2.05%) | 5,030,000 |
24 Jan 2024 | CNY | 8.65 | 8.85 | 8.52 | 8.79 | 8.79 | +0.22 (+2.57%) | 6,125,203 |
23 Jan 2024 | CNY | 8.66 | 8.66 | 8.34 | 8.57 | 8.57 | -0.14 (-1.61%) | 7,908,320 |
22 Jan 2024 | CNY | 9.16 | 9.16 | 8.63 | 8.71 | 8.71 | -0.46 (-5.02%) | 7,176,159 |
19 Jan 2024 | CNY | 9.1 | 9.27 | 9.05 | 9.17 | 9.17 | +0.05 (+0.55%) | 4,589,782 |
18 Jan 2024 | CNY | 9.18 | 9.2 | 8.88 | 9.12 | 9.12 | -0.09 (-0.98%) | 7,638,762 |
17 Jan 2024 | CNY | 9.4 | 9.45 | 9.21 | 9.21 | 9.21 | -0.22 (-2.33%) | 4,086,614 |
16 Jan 2024 | CNY | 9.49 | 9.49 | 9.31 | 9.43 | 9.43 | -0.03 (-0.32%) | 3,463,914 |
15 Jan 2024 | CNY | 9.45 | 9.49 | 9.37 | 9.46 | 9.46 | +0.01 (+0.11%) | 2,715,600 |
12 Jan 2024 | CNY | 9.43 | 9.55 | 9.42 | 9.45 | 9.45 | 0.0 (0.0%) | 3,610,560 |
11 Jan 2024 | CNY | 9.37 | 9.49 | 9.35 | 9.45 | 9.45 | +0.05 (+0.53%) | 3,905,000 |
10 Jan 2024 | CNY | 9.27 | 9.47 | 9.18 | 9.4 | 9.4 | +0.13 (+1.40%) | 5,111,398 |
9 Jan 2024 | CNY | 9.28 | 9.34 | 9.18 | 9.27 | 9.27 | -0.03 (-0.32%) | 4,503,990 |
8 Jan 2024 | CNY | 9.42 | 9.46 | 9.3 | 9.3 | 9.3 | -0.19 (-2.00%) | 5,237,600 |
5 Jan 2024 | CNY | 9.6 | 9.66 | 9.45 | 9.49 | 9.49 | -0.11 (-1.15%) | 5,194,533 |
4 Jan 2024 | CNY | 9.7 | 9.71 | 9.52 | 9.6 | 9.6 | -0.09 (-0.93%) | 5,320,005 |
3 Jan 2024 | CNY | 9.65 | 9.73 | 9.64 | 9.69 | 9.69 | -0.01 (-0.10%) | 5,840,114 |
2 Jan 2024 | CNY | 10 | 10.01 | 9.7 | 9.7 | 9.7 | -0.3 (-3%) | 11,869,470 |
29 Dec 2023 | CNY | 10 | 10.06 | 9.96 | 10 | 10 | 0.0 (0.0%) | 3,873,723 |
28 Dec 2023 | CNY | 9.76 | 10.05 | 9.7 | 10 | 10 | +0.24 (+2.46%) | 4,981,838 |
27 Dec 2023 | CNY | 9.87 | 9.91 | 9.7 | 9.76 | 9.76 | -0.11 (-1.11%) | 5,174,976 |
26 Dec 2023 | CNY | 9.96 | 10 | 9.83 | 9.87 | 9.87 | -0.1 (-1.00%) | 3,571,700 |
25 Dec 2023 | CNY | 10 | 10.03 | 9.91 | 9.97 | 9.97 | -0.03 (-0.30%) | 3,125,900 |
22 Dec 2023 | CNY | 10.06 | 10.08 | 9.91 | 10 | 10 | -0.05 (-0.50%) | 3,731,400 |
21 Dec 2023 | CNY | 9.97 | 10.08 | 9.88 | 10.05 | 10.05 | +0.07 (+0.70%) | 4,188,716 |
20 Dec 2023 | CNY | 10.16 | 10.17 | 9.98 | 9.98 | 9.98 | -0.16 (-1.58%) | 4,202,493 |
19 Dec 2023 | CNY | 10.15 | 10.2 | 10.08 | 10.14 | 10.14 | -0.01 (-0.10%) | 3,364,365 |
18 Dec 2023 | CNY | 10.34 | 10.39 | 10.1 | 10.15 | 10.15 | -0.2 (-1.93%) | 3,930,261 |
15 Dec 2023 | CNY | 10.47 | 10.54 | 10.34 | 10.35 | 10.35 | -0.1 (-0.96%) | 4,049,452 |