Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 9.06 | 9.44 | 8.88 | 9.19 | 9.19 | +0.13 (+1.43%) | 20,977,720 |
8 Jan 2024 | CNY | 8.75 | 9.55 | 8.69 | 9.06 | 9.06 | +0.28 (+3.19%) | 21,247,980 |
5 Jan 2024 | CNY | 8.93 | 9.1 | 8.74 | 8.78 | 8.78 | -0.17 (-1.90%) | 5,143,100 |
4 Jan 2024 | CNY | 8.9 | 8.98 | 8.83 | 8.95 | 8.95 | +0.02 (+0.22%) | 3,044,400 |
3 Jan 2024 | CNY | 9.02 | 9.1 | 8.88 | 8.93 | 8.93 | -0.13 (-1.43%) | 3,881,400 |
2 Jan 2024 | CNY | 8.97 | 9.08 | 8.92 | 9.06 | 9.06 | +0.08 (+0.89%) | 5,557,400 |
29 Dec 2023 | CNY | 8.83 | 9.02 | 8.66 | 8.98 | 8.98 | +0.19 (+2.16%) | 7,628,780 |
28 Dec 2023 | CNY | 8.56 | 8.97 | 8.41 | 8.79 | 8.79 | +0.23 (+2.69%) | 7,692,300 |
27 Dec 2023 | CNY | 8.64 | 8.64 | 8.43 | 8.56 | 8.56 | -0.05 (-0.58%) | 3,332,100 |
26 Dec 2023 | CNY | 8.73 | 8.82 | 8.59 | 8.61 | 8.61 | -0.14 (-1.60%) | 3,818,000 |
25 Dec 2023 | CNY | 8.91 | 8.96 | 8.58 | 8.75 | 8.75 | -0.16 (-1.80%) | 5,795,160 |
22 Dec 2023 | CNY | 9.07 | 9.26 | 8.85 | 8.91 | 8.91 | -0.05 (-0.56%) | 8,942,720 |
21 Dec 2023 | CNY | 8.69 | 8.96 | 8.63 | 8.96 | 8.96 | +0.24 (+2.75%) | 4,659,000 |
20 Dec 2023 | CNY | 9.01 | 9.02 | 8.72 | 8.72 | 8.72 | -0.27 (-3.00%) | 4,491,150 |
19 Dec 2023 | CNY | 8.96 | 9.12 | 8.9 | 8.99 | 8.99 | 0.0 (0.0%) | 4,594,900 |
18 Dec 2023 | CNY | 8.95 | 9.13 | 8.94 | 8.99 | 8.99 | -0.01 (-0.11%) | 4,631,740 |
15 Dec 2023 | CNY | 8.95 | 9.08 | 8.87 | 9 | 9 | +0.02 (+0.22%) | 3,233,200 |
14 Dec 2023 | CNY | 8.91 | 9.15 | 8.91 | 8.98 | 8.98 | 0.0 (0.0%) | 5,130,120 |
13 Dec 2023 | CNY | 9.19 | 9.26 | 8.98 | 8.98 | 8.98 | -0.26 (-2.81%) | 7,220,100 |
12 Dec 2023 | CNY | 8.9 | 9.3 | 8.9 | 9.24 | 9.24 | +0.34 (+3.82%) | 12,727,100 |
11 Dec 2023 | CNY | 8.72 | 9 | 8.6 | 8.9 | 8.9 | +0.09 (+1.02%) | 11,178,600 |
8 Dec 2023 | CNY | 9.32 | 9.5 | 8.69 | 8.81 | 8.81 | -0.59 (-6.28%) | 22,927,300 |
7 Dec 2023 | CNY | 9.4 | 9.53 | 9.27 | 9.4 | 9.4 | -0.1 (-1.05%) | 11,180,800 |
6 Dec 2023 | CNY | 9.06 | 9.54 | 9.06 | 9.5 | 9.5 | +0.38 (+4.17%) | 14,884,900 |
5 Dec 2023 | CNY | 9.33 | 9.47 | 9.1 | 9.12 | 9.12 | -0.35 (-3.70%) | 9,995,300 |
4 Dec 2023 | CNY | 9.33 | 9.66 | 9.23 | 9.47 | 9.47 | +0.11 (+1.18%) | 12,523,610 |
1 Dec 2023 | CNY | 9.18 | 9.43 | 9.18 | 9.36 | 9.36 | +0.17 (+1.85%) | 6,732,200 |
30 Nov 2023 | CNY | 9.29 | 9.36 | 9.18 | 9.19 | 9.19 | -0.21 (-2.23%) | 7,214,700 |
29 Nov 2023 | CNY | 9.27 | 9.5 | 9.19 | 9.4 | 9.4 | +0.06 (+0.64%) | 9,348,410 |
28 Nov 2023 | CNY | 9.22 | 9.45 | 9.13 | 9.34 | 9.34 | +0.14 (+1.52%) | 9,420,020 |