Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 9.36 | 9.47 | 9.29 | 9.45 | 9.45 | +0.09 (+0.96%) | 1,991,200 |
8 Jan 2024 | CNY | 9.53 | 9.53 | 9.36 | 9.36 | 9.36 | -0.18 (-1.89%) | 1,743,200 |
5 Jan 2024 | CNY | 9.65 | 9.71 | 9.53 | 9.54 | 9.54 | -0.13 (-1.34%) | 1,761,960 |
4 Jan 2024 | CNY | 9.63 | 9.69 | 9.6 | 9.67 | 9.67 | +0.01 (+0.10%) | 1,699,400 |
3 Jan 2024 | CNY | 9.62 | 9.7 | 9.59 | 9.66 | 9.66 | +0.02 (+0.21%) | 1,838,390 |
2 Jan 2024 | CNY | 9.53 | 9.71 | 9.48 | 9.64 | 9.64 | +0.11 (+1.15%) | 2,811,340 |
29 Dec 2023 | CNY | 9.55 | 9.61 | 9.49 | 9.53 | 9.53 | -0.02 (-0.21%) | 2,211,450 |
28 Dec 2023 | CNY | 9.52 | 9.58 | 9.39 | 9.55 | 9.55 | +0.04 (+0.42%) | 2,790,900 |
27 Dec 2023 | CNY | 9.23 | 9.55 | 9.12 | 9.51 | 9.51 | +0.33 (+3.59%) | 3,600,200 |
26 Dec 2023 | CNY | 9.29 | 9.29 | 9.15 | 9.18 | 9.18 | -0.04 (-0.43%) | 1,415,500 |
25 Dec 2023 | CNY | 9.31 | 9.32 | 9.16 | 9.22 | 9.22 | -0.12 (-1.28%) | 2,202,700 |
22 Dec 2023 | CNY | 9.38 | 9.46 | 9.28 | 9.34 | 9.34 | -0.03 (-0.32%) | 2,190,100 |
21 Dec 2023 | CNY | 9.26 | 9.4 | 9.17 | 9.37 | 9.37 | +0.09 (+0.97%) | 2,289,300 |
20 Dec 2023 | CNY | 9.4 | 9.45 | 9.26 | 9.28 | 9.28 | -0.12 (-1.28%) | 1,758,770 |
19 Dec 2023 | CNY | 9.46 | 9.49 | 9.27 | 9.4 | 9.4 | -0.02 (-0.21%) | 2,691,100 |
18 Dec 2023 | CNY | 9.51 | 9.64 | 9.4 | 9.42 | 9.42 | -0.13 (-1.36%) | 2,921,300 |
15 Dec 2023 | CNY | 9.53 | 9.6 | 9.49 | 9.55 | 9.55 | +0.02 (+0.21%) | 2,264,840 |
14 Dec 2023 | CNY | 9.58 | 9.68 | 9.51 | 9.53 | 9.53 | -0.05 (-0.52%) | 2,683,600 |
13 Dec 2023 | CNY | 9.81 | 9.81 | 9.58 | 9.58 | 9.58 | -0.25 (-2.54%) | 4,192,400 |
12 Dec 2023 | CNY | 9.75 | 9.85 | 9.72 | 9.83 | 9.83 | +0.22 (+2.29%) | 5,810,750 |
11 Dec 2023 | CNY | 9.46 | 9.65 | 9.27 | 9.61 | 9.61 | +0.08 (+0.84%) | 4,059,030 |
8 Dec 2023 | CNY | 9.91 | 9.92 | 9.53 | 9.53 | 9.53 | -0.39 (-3.93%) | 7,392,900 |
7 Dec 2023 | CNY | 10.01 | 10.06 | 9.68 | 9.92 | 9.92 | -0.08 (-0.80%) | 9,258,200 |
6 Dec 2023 | CNY | 9.95 | 10.4 | 9.87 | 10 | 10 | +0.19 (+1.94%) | 14,879,000 |
5 Dec 2023 | CNY | 9.71 | 10 | 9.65 | 9.81 | 9.81 | +0.09 (+0.93%) | 7,065,000 |
4 Dec 2023 | CNY | 9.74 | 9.77 | 9.58 | 9.72 | 9.72 | -0.04 (-0.41%) | 2,752,900 |
1 Dec 2023 | CNY | 9.73 | 9.89 | 9.71 | 9.76 | 9.76 | +0.03 (+0.31%) | 3,079,810 |
30 Nov 2023 | CNY | 9.7 | 9.78 | 9.66 | 9.73 | 9.73 | +0.05 (+0.52%) | 2,340,700 |
29 Nov 2023 | CNY | 9.79 | 9.79 | 9.66 | 9.68 | 9.68 | -0.13 (-1.33%) | 2,311,200 |
28 Nov 2023 | CNY | 9.72 | 9.81 | 9.66 | 9.81 | 9.81 | +0.09 (+0.93%) | 2,166,410 |