Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2023 | CNY | 8.48 | 8.62 | 8.41 | 8.61 | 8.61 | +0.09 (+1.06%) | 6,734,980 |
22 Dec 2023 | CNY | 8.51 | 8.65 | 8.37 | 8.52 | 8.52 | +0.03 (+0.35%) | 8,744,920 |
21 Dec 2023 | CNY | 8.3 | 8.58 | 8.23 | 8.49 | 8.49 | +0.19 (+2.29%) | 10,212,310 |
20 Dec 2023 | CNY | 8.52 | 8.52 | 8.3 | 8.3 | 8.3 | -0.19 (-2.24%) | 6,078,350 |
19 Dec 2023 | CNY | 8.47 | 8.57 | 8.41 | 8.49 | 8.49 | +0.01 (+0.12%) | 5,576,220 |
18 Dec 2023 | CNY | 8.6 | 8.66 | 8.46 | 8.48 | 8.48 | -0.15 (-1.74%) | 7,134,450 |
15 Dec 2023 | CNY | 8.68 | 8.79 | 8.61 | 8.63 | 8.63 | -0.08 (-0.92%) | 6,643,630 |
14 Dec 2023 | CNY | 8.8 | 8.85 | 8.7 | 8.71 | 8.71 | -0.03 (-0.34%) | 5,025,460 |
13 Dec 2023 | CNY | 8.8 | 8.8 | 8.62 | 8.74 | 8.74 | -0.07 (-0.79%) | 5,823,430 |
12 Dec 2023 | CNY | 8.79 | 8.85 | 8.75 | 8.81 | 8.81 | +0.02 (+0.23%) | 6,390,940 |
11 Dec 2023 | CNY | 8.68 | 8.82 | 8.55 | 8.79 | 8.79 | +0.11 (+1.27%) | 8,358,680 |
8 Dec 2023 | CNY | 8.8 | 8.85 | 8.68 | 8.68 | 8.68 | -0.07 (-0.80%) | 7,097,720 |
7 Dec 2023 | CNY | 8.88 | 8.89 | 8.67 | 8.75 | 8.75 | -0.12 (-1.35%) | 7,749,090 |
6 Dec 2023 | CNY | 8.84 | 9 | 8.8 | 8.87 | 8.87 | +0.06 (+0.68%) | 6,961,910 |
5 Dec 2023 | CNY | 8.99 | 9.01 | 8.81 | 8.81 | 8.81 | -0.19 (-2.11%) | 9,282,270 |
4 Dec 2023 | CNY | 9.11 | 9.15 | 8.99 | 9 | 9 | -0.11 (-1.21%) | 7,420,690 |
1 Dec 2023 | CNY | 9.17 | 9.19 | 9.01 | 9.11 | 9.11 | -0.06 (-0.65%) | 8,931,840 |
30 Nov 2023 | CNY | 9.27 | 9.31 | 9.12 | 9.17 | 9.17 | -0.12 (-1.29%) | 8,435,690 |
29 Nov 2023 | CNY | 9.41 | 9.47 | 9.22 | 9.29 | 9.29 | -0.12 (-1.28%) | 7,661,200 |
28 Nov 2023 | CNY | 9.25 | 9.45 | 9.2 | 9.41 | 9.41 | +0.15 (+1.62%) | 8,780,930 |
27 Nov 2023 | CNY | 9.25 | 9.31 | 9.18 | 9.26 | 9.26 | +0.06 (+0.65%) | 8,264,280 |
24 Nov 2023 | CNY | 9.35 | 9.38 | 9.17 | 9.2 | 9.2 | -0.17 (-1.81%) | 7,364,240 |
23 Nov 2023 | CNY | 9.2 | 9.38 | 9.17 | 9.37 | 9.37 | +0.16 (+1.74%) | 9,474,150 |
22 Nov 2023 | CNY | 9.46 | 9.5 | 9.21 | 9.21 | 9.21 | -0.26 (-2.75%) | 13,362,800 |
21 Nov 2023 | CNY | 9.61 | 9.64 | 9.46 | 9.47 | 9.47 | -0.11 (-1.15%) | 11,940,520 |
20 Nov 2023 | CNY | 9.67 | 9.7 | 9.37 | 9.58 | 9.58 | -0.07 (-0.73%) | 11,304,100 |
17 Nov 2023 | CNY | 9.6 | 9.69 | 9.5 | 9.65 | 9.65 | +0.04 (+0.42%) | 6,504,610 |
16 Nov 2023 | CNY | 9.76 | 9.78 | 9.6 | 9.61 | 9.61 | -0.17 (-1.74%) | 7,479,720 |
15 Nov 2023 | CNY | 9.6 | 9.85 | 9.6 | 9.78 | 9.78 | +0.27 (+2.84%) | 11,565,850 |
14 Nov 2023 | CNY | 9.5 | 9.57 | 9.43 | 9.51 | 9.51 | +0.03 (+0.32%) | 6,964,710 |