Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | CNY | 8.55 | 8.55 | 8.23 | 8.24 | 8.24 | -0.25 (-2.94%) | 22,590,800 |
13 Dec 2023 | CNY | 8.55 | 8.59 | 8.45 | 8.49 | 8.49 | -0.06 (-0.70%) | 14,224,100 |
12 Dec 2023 | CNY | 8.53 | 8.6 | 8.5 | 8.55 | 8.55 | -0.05 (-0.58%) | 13,846,422 |
11 Dec 2023 | CNY | 8.5 | 8.6 | 8.29 | 8.6 | 8.6 | +0.04 (+0.47%) | 20,283,100 |
8 Dec 2023 | CNY | 8.75 | 8.85 | 8.55 | 8.56 | 8.56 | -0.17 (-1.95%) | 27,625,426 |
7 Dec 2023 | CNY | 8.63 | 8.98 | 8.63 | 8.73 | 8.73 | +0.14 (+1.63%) | 33,855,400 |
6 Dec 2023 | CNY | 8.55 | 8.7 | 8.43 | 8.59 | 8.59 | -0.06 (-0.69%) | 24,470,704 |
5 Dec 2023 | CNY | 9.08 | 9.08 | 8.65 | 8.65 | 8.65 | -0.46 (-5.05%) | 45,277,944 |
4 Dec 2023 | CNY | 9.28 | 9.44 | 9.1 | 9.11 | 9.11 | -0.24 (-2.57%) | 45,889,307 |
1 Dec 2023 | CNY | 9.28 | 9.74 | 9.25 | 9.35 | 9.35 | -0.06 (-0.64%) | 69,690,471 |
30 Nov 2023 | CNY | 9.1 | 9.69 | 9.02 | 9.41 | 9.41 | -0.08 (-0.84%) | 92,362,281 |
29 Nov 2023 | CNY | 9.86 | 9.87 | 9.36 | 9.49 | 9.49 | +0.52 (+5.80%) | 123,154,650 |
28 Nov 2023 | CNY | 8.85 | 9.14 | 8.79 | 8.97 | 8.97 | +0.11 (+1.24%) | 25,190,900 |
27 Nov 2023 | CNY | 8.83 | 8.94 | 8.77 | 8.86 | 8.86 | -0.01 (-0.11%) | 12,199,000 |
24 Nov 2023 | CNY | 9.05 | 9.09 | 8.83 | 8.87 | 8.87 | -0.21 (-2.31%) | 17,820,957 |
23 Nov 2023 | CNY | 8.97 | 9.15 | 8.93 | 9.08 | 9.08 | +0.11 (+1.23%) | 16,590,000 |
22 Nov 2023 | CNY | 9.24 | 9.24 | 8.96 | 8.97 | 8.97 | -0.27 (-2.92%) | 23,431,407 |
21 Nov 2023 | CNY | 9.4 | 9.42 | 9.2 | 9.24 | 9.24 | -0.16 (-1.70%) | 30,318,300 |
20 Nov 2023 | CNY | 9.34 | 9.4 | 9.27 | 9.4 | 9.4 | +0.14 (+1.51%) | 31,664,107 |
17 Nov 2023 | CNY | 9.13 | 9.27 | 9.08 | 9.26 | 9.26 | +0.1 (+1.09%) | 25,828,600 |
16 Nov 2023 | CNY | 9.26 | 9.31 | 9.16 | 9.16 | 9.16 | -0.21 (-2.24%) | 35,837,110 |
15 Nov 2023 | CNY | 9.3 | 9.57 | 9.23 | 9.37 | 9.37 | +0.12 (+1.30%) | 59,408,549 |
14 Nov 2023 | CNY | 9.08 | 9.36 | 9.07 | 9.25 | 9.25 | +0.09 (+0.98%) | 48,654,600 |
13 Nov 2023 | CNY | 8.82 | 9.33 | 8.81 | 9.16 | 9.16 | +0.34 (+3.85%) | 56,838,207 |
10 Nov 2023 | CNY | 8.94 | 8.98 | 8.8 | 8.82 | 8.82 | -0.11 (-1.23%) | 19,437,900 |
9 Nov 2023 | CNY | 8.88 | 9.08 | 8.83 | 8.93 | 8.93 | +0.01 (+0.11%) | 28,867,039 |
8 Nov 2023 | CNY | 8.93 | 9.01 | 8.82 | 8.92 | 8.92 | 0.0 (0.0%) | 26,866,666 |
7 Nov 2023 | CNY | 8.84 | 8.97 | 8.75 | 8.92 | 8.92 | +0.06 (+0.68%) | 31,244,300 |
6 Nov 2023 | CNY | 8.59 | 9.04 | 8.57 | 8.86 | 8.86 | +0.33 (+3.87%) | 43,454,602 |
3 Nov 2023 | CNY | 8.4 | 8.58 | 8.38 | 8.53 | 8.53 | +0.13 (+1.55%) | 22,161,300 |