Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | CNY | 8.66 | 8.84 | 8.65 | 8.79 | 8.79 | +0.11 (+1.27%) | 8,177,200 |
11 Dec 2023 | CNY | 8.62 | 8.68 | 8.46 | 8.68 | 8.68 | 0.0 (0.0%) | 14,952,800 |
8 Dec 2023 | CNY | 9.05 | 9.05 | 8.64 | 8.68 | 8.68 | -0.36 (-3.98%) | 19,208,504 |
7 Dec 2023 | CNY | 9.04 | 9.11 | 8.86 | 9.04 | 9.04 | -0.04 (-0.44%) | 12,675,102 |
6 Dec 2023 | CNY | 9 | 9.2 | 8.94 | 9.08 | 9.08 | +0.03 (+0.33%) | 9,342,000 |
5 Dec 2023 | CNY | 9.07 | 9.25 | 9.05 | 9.05 | 9.05 | -0.07 (-0.77%) | 9,330,300 |
4 Dec 2023 | CNY | 9.15 | 9.3 | 9.06 | 9.12 | 9.12 | -0.09 (-0.98%) | 10,525,600 |
1 Dec 2023 | CNY | 9.1 | 9.37 | 9.07 | 9.21 | 9.21 | +0.13 (+1.43%) | 14,509,320 |
30 Nov 2023 | CNY | 9.18 | 9.24 | 9.01 | 9.08 | 9.08 | -0.11 (-1.20%) | 9,392,900 |
29 Nov 2023 | CNY | 9.01 | 9.25 | 9.01 | 9.19 | 9.19 | +0.13 (+1.43%) | 11,100,000 |
28 Nov 2023 | CNY | 9.05 | 9.18 | 8.87 | 9.06 | 9.06 | +0.09 (+1.00%) | 10,420,600 |
27 Nov 2023 | CNY | 8.92 | 9.19 | 8.85 | 8.97 | 8.97 | +0.07 (+0.79%) | 10,240,100 |
24 Nov 2023 | CNY | 8.76 | 9.07 | 8.75 | 8.9 | 8.9 | +0.05 (+0.56%) | 9,279,112 |
23 Nov 2023 | CNY | 8.88 | 9.03 | 8.8 | 8.85 | 8.85 | -0.07 (-0.78%) | 10,624,444 |
22 Nov 2023 | CNY | 8.86 | 9.02 | 8.67 | 8.92 | 8.92 | -0.03 (-0.34%) | 18,399,700 |
21 Nov 2023 | CNY | 8.76 | 9.38 | 8.76 | 8.95 | 8.95 | +0.19 (+2.17%) | 32,387,600 |
20 Nov 2023 | CNY | 8.45 | 8.79 | 8.4 | 8.76 | 8.76 | +0.37 (+4.41%) | 21,898,802 |
17 Nov 2023 | CNY | 8.33 | 8.4 | 8.26 | 8.39 | 8.39 | +0.1 (+1.21%) | 11,006,500 |
16 Nov 2023 | CNY | 8.44 | 8.55 | 8.24 | 8.29 | 8.29 | -0.2 (-2.36%) | 15,676,407 |
15 Nov 2023 | CNY | 8.5 | 8.62 | 8.45 | 8.49 | 8.49 | -0.02 (-0.24%) | 12,017,100 |
14 Nov 2023 | CNY | 8.49 | 8.72 | 8.45 | 8.51 | 8.51 | +0.03 (+0.35%) | 10,001,900 |
13 Nov 2023 | CNY | 8.41 | 8.57 | 8.35 | 8.48 | 8.48 | +0.03 (+0.36%) | 11,200,500 |
10 Nov 2023 | CNY | 8.33 | 8.52 | 8.18 | 8.45 | 8.45 | +0.12 (+1.44%) | 15,094,200 |
9 Nov 2023 | CNY | 8.3 | 8.8 | 8.28 | 8.33 | 8.33 | +0.03 (+0.36%) | 24,665,000 |
8 Nov 2023 | CNY | 8.01 | 8.36 | 8.01 | 8.3 | 8.3 | +0.28 (+3.49%) | 17,841,800 |
7 Nov 2023 | CNY | 8.09 | 8.13 | 7.9 | 8.02 | 8.02 | -0.08 (-0.99%) | 7,415,900 |
6 Nov 2023 | CNY | 8.05 | 8.29 | 8.01 | 8.1 | 8.1 | +0.14 (+1.76%) | 9,653,704 |
3 Nov 2023 | CNY | 7.86 | 8.02 | 7.86 | 7.96 | 7.96 | +0.11 (+1.40%) | 7,296,500 |
2 Nov 2023 | CNY | 8 | 8.02 | 7.83 | 7.85 | 7.85 | -0.13 (-1.63%) | 7,219,600 |
1 Nov 2023 | CNY | 7.84 | 8.02 | 7.83 | 7.98 | 7.98 | +0.15 (+1.92%) | 9,875,200 |