Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 8.62 | 8.81 | 8.56 | 8.73 | 8.73 | +0.12 (+1.39%) | 3,957,680 |
8 Jan 2024 | CNY | 8.63 | 8.74 | 8.59 | 8.61 | 8.61 | -0.06 (-0.69%) | 2,853,100 |
5 Jan 2024 | CNY | 8.78 | 8.85 | 8.62 | 8.67 | 8.67 | -0.11 (-1.25%) | 3,310,140 |
4 Jan 2024 | CNY | 8.68 | 8.8 | 8.63 | 8.78 | 8.78 | +0.1 (+1.15%) | 3,588,780 |
3 Jan 2024 | CNY | 8.67 | 8.71 | 8.55 | 8.68 | 8.68 | -0.01 (-0.12%) | 3,227,000 |
2 Jan 2024 | CNY | 8.4 | 8.74 | 8.4 | 8.69 | 8.69 | +0.28 (+3.33%) | 4,831,840 |
29 Dec 2023 | CNY | 8.28 | 8.43 | 8.24 | 8.41 | 8.41 | +0.13 (+1.57%) | 2,951,500 |
28 Dec 2023 | CNY | 8.43 | 8.43 | 8.22 | 8.28 | 8.28 | -0.1 (-1.19%) | 3,199,000 |
27 Dec 2023 | CNY | 8.34 | 8.4 | 8.2 | 8.38 | 8.38 | +0.11 (+1.33%) | 2,146,760 |
26 Dec 2023 | CNY | 8.39 | 8.44 | 8.27 | 8.27 | 8.27 | -0.12 (-1.43%) | 2,256,800 |
25 Dec 2023 | CNY | 8.53 | 8.59 | 8.31 | 8.39 | 8.39 | -0.17 (-1.99%) | 2,978,760 |
22 Dec 2023 | CNY | 8.72 | 8.82 | 8.52 | 8.56 | 8.56 | -0.09 (-1.04%) | 3,572,190 |
21 Dec 2023 | CNY | 8.52 | 8.7 | 8.4 | 8.65 | 8.65 | +0.15 (+1.76%) | 3,778,980 |
20 Dec 2023 | CNY | 8.62 | 8.71 | 8.5 | 8.5 | 8.5 | -0.14 (-1.62%) | 2,601,050 |
19 Dec 2023 | CNY | 8.75 | 8.75 | 8.57 | 8.64 | 8.64 | -0.08 (-0.92%) | 2,627,700 |
18 Dec 2023 | CNY | 8.76 | 8.82 | 8.67 | 8.72 | 8.72 | -0.03 (-0.34%) | 2,607,000 |
15 Dec 2023 | CNY | 8.73 | 8.79 | 8.63 | 8.75 | 8.75 | +0.01 (+0.11%) | 2,344,500 |
14 Dec 2023 | CNY | 8.71 | 8.83 | 8.65 | 8.74 | 8.74 | +0.06 (+0.69%) | 2,181,300 |
13 Dec 2023 | CNY | 8.7 | 8.8 | 8.6 | 8.68 | 8.68 | +0.01 (+0.12%) | 2,750,340 |
12 Dec 2023 | CNY | 8.51 | 8.69 | 8.45 | 8.67 | 8.67 | +0.16 (+1.88%) | 2,846,980 |
11 Dec 2023 | CNY | 8.37 | 8.64 | 8.37 | 8.51 | 8.51 | +0.03 (+0.35%) | 4,342,240 |
8 Dec 2023 | CNY | 8.72 | 8.79 | 8.46 | 8.48 | 8.48 | -0.28 (-3.20%) | 4,047,300 |
7 Dec 2023 | CNY | 8.78 | 8.85 | 8.71 | 8.76 | 8.76 | -0.02 (-0.23%) | 2,620,160 |
6 Dec 2023 | CNY | 8.73 | 8.86 | 8.68 | 8.78 | 8.78 | +0.06 (+0.69%) | 2,947,800 |
5 Dec 2023 | CNY | 8.87 | 8.89 | 8.71 | 8.72 | 8.72 | -0.15 (-1.69%) | 3,320,020 |
4 Dec 2023 | CNY | 8.75 | 8.97 | 8.7 | 8.87 | 8.87 | +0.14 (+1.60%) | 4,687,110 |
1 Dec 2023 | CNY | 8.66 | 8.75 | 8.63 | 8.73 | 8.73 | +0.07 (+0.81%) | 2,556,700 |
30 Nov 2023 | CNY | 8.61 | 8.69 | 8.56 | 8.66 | 8.66 | 0.0 (0.0%) | 2,084,000 |
29 Nov 2023 | CNY | 8.71 | 8.75 | 8.63 | 8.66 | 8.66 | -0.01 (-0.12%) | 1,791,080 |
28 Nov 2023 | CNY | 8.53 | 8.71 | 8.53 | 8.67 | 8.67 | +0.11 (+1.29%) | 2,418,810 |