Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 9.39 | 9.55 | 9.35 | 9.46 | 9.46 | +0.12 (+1.28%) | 4,693,800 |
8 Jan 2024 | CNY | 9.48 | 9.55 | 9.33 | 9.34 | 9.34 | -0.2 (-2.10%) | 3,338,690 |
5 Jan 2024 | CNY | 9.62 | 9.77 | 9.47 | 9.54 | 9.54 | -0.17 (-1.75%) | 3,820,700 |
4 Jan 2024 | CNY | 9.67 | 9.71 | 9.6 | 9.71 | 9.71 | +0.02 (+0.21%) | 3,685,220 |
3 Jan 2024 | CNY | 9.69 | 9.75 | 9.58 | 9.69 | 9.69 | 0.0 (0.0%) | 4,561,120 |
2 Jan 2024 | CNY | 9.53 | 9.71 | 9.53 | 9.69 | 9.69 | +0.21 (+2.22%) | 5,713,500 |
29 Dec 2023 | CNY | 9.38 | 9.49 | 9.32 | 9.48 | 9.48 | +0.1 (+1.07%) | 4,387,800 |
28 Dec 2023 | CNY | 9.16 | 9.43 | 8.98 | 9.38 | 9.38 | +0.21 (+2.29%) | 3,950,980 |
27 Dec 2023 | CNY | 9.09 | 9.2 | 9 | 9.17 | 9.17 | +0.12 (+1.33%) | 2,879,500 |
26 Dec 2023 | CNY | 9.25 | 9.25 | 9.02 | 9.05 | 9.05 | -0.19 (-2.06%) | 3,224,370 |
25 Dec 2023 | CNY | 9.28 | 9.3 | 9.12 | 9.24 | 9.24 | 0.0 (0.0%) | 3,811,600 |
22 Dec 2023 | CNY | 9.4 | 9.43 | 9.19 | 9.24 | 9.24 | -0.15 (-1.60%) | 3,589,200 |
21 Dec 2023 | CNY | 9.26 | 9.4 | 9.09 | 9.39 | 9.39 | +0.1 (+1.08%) | 3,353,740 |
20 Dec 2023 | CNY | 9.4 | 9.47 | 9.27 | 9.29 | 9.29 | -0.08 (-0.85%) | 2,628,300 |
19 Dec 2023 | CNY | 9.25 | 9.38 | 9.19 | 9.37 | 9.37 | +0.1 (+1.08%) | 3,697,470 |
18 Dec 2023 | CNY | 9.33 | 9.44 | 9.24 | 9.27 | 9.27 | -0.12 (-1.28%) | 3,948,820 |
15 Dec 2023 | CNY | 9.48 | 9.48 | 9.31 | 9.39 | 9.39 | -0.06 (-0.63%) | 3,664,270 |
14 Dec 2023 | CNY | 9.46 | 9.64 | 9.42 | 9.45 | 9.45 | +0.01 (+0.11%) | 6,157,040 |
13 Dec 2023 | CNY | 9.6 | 9.8 | 9.15 | 9.44 | 9.44 | -0.01 (-0.11%) | 8,644,700 |
12 Dec 2023 | CNY | 9.45 | 9.5 | 9.36 | 9.45 | 9.45 | +0.03 (+0.32%) | 2,546,400 |
11 Dec 2023 | CNY | 9.21 | 9.45 | 9.14 | 9.42 | 9.42 | +0.08 (+0.86%) | 4,822,700 |
8 Dec 2023 | CNY | 9.46 | 9.6 | 9.3 | 9.34 | 9.34 | -0.21 (-2.20%) | 4,025,800 |
7 Dec 2023 | CNY | 9.55 | 9.65 | 9.45 | 9.55 | 9.55 | 0.0 (0.0%) | 3,792,900 |
6 Dec 2023 | CNY | 9.45 | 9.68 | 9.35 | 9.55 | 9.55 | +0.09 (+0.95%) | 4,203,990 |
5 Dec 2023 | CNY | 9.56 | 9.6 | 9.45 | 9.46 | 9.46 | -0.09 (-0.94%) | 2,828,200 |
4 Dec 2023 | CNY | 9.54 | 9.63 | 9.53 | 9.55 | 9.55 | +0.04 (+0.42%) | 2,761,760 |
1 Dec 2023 | CNY | 9.58 | 9.62 | 9.47 | 9.51 | 9.51 | -0.11 (-1.14%) | 2,802,700 |
30 Nov 2023 | CNY | 9.58 | 9.67 | 9.46 | 9.62 | 9.62 | 0.0 (0.0%) | 3,774,300 |
29 Nov 2023 | CNY | 9.6 | 9.7 | 9.59 | 9.62 | 9.62 | +0.01 (+0.10%) | 2,963,000 |
28 Nov 2023 | CNY | 9.49 | 9.66 | 9.42 | 9.61 | 9.61 | +0.12 (+1.26%) | 3,478,480 |