Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 8.01 | 8.08 | 7.84 | 7.95 | 7.95 | -0.03 (-0.38%) | 4,063,500 |
8 Jan 2024 | CNY | 8.3 | 8.33 | 7.97 | 7.98 | 7.98 | -0.33 (-3.97%) | 5,498,400 |
5 Jan 2024 | CNY | 8.47 | 8.52 | 8.26 | 8.31 | 8.31 | -0.21 (-2.46%) | 3,807,500 |
4 Jan 2024 | CNY | 8.57 | 8.65 | 8.51 | 8.52 | 8.52 | -0.08 (-0.93%) | 2,856,700 |
3 Jan 2024 | CNY | 8.69 | 8.7 | 8.53 | 8.6 | 8.6 | -0.09 (-1.04%) | 3,247,500 |
2 Jan 2024 | CNY | 8.57 | 8.73 | 8.52 | 8.69 | 8.69 | +0.11 (+1.28%) | 3,501,000 |
29 Dec 2023 | CNY | 8.52 | 8.6 | 8.47 | 8.58 | 8.58 | +0.04 (+0.47%) | 3,394,400 |
28 Dec 2023 | CNY | 8.27 | 8.62 | 8.15 | 8.54 | 8.54 | +0.23 (+2.77%) | 4,479,100 |
27 Dec 2023 | CNY | 8.26 | 8.33 | 8.15 | 8.31 | 8.31 | +0.1 (+1.22%) | 3,472,900 |
26 Dec 2023 | CNY | 8.33 | 8.83 | 8.18 | 8.21 | 8.21 | -0.15 (-1.79%) | 5,616,350 |
25 Dec 2023 | CNY | 8.46 | 8.49 | 8.22 | 8.36 | 8.36 | -0.11 (-1.30%) | 5,821,350 |
22 Dec 2023 | CNY | 8.9 | 8.93 | 8.42 | 8.47 | 8.47 | -0.48 (-5.36%) | 8,656,350 |
21 Dec 2023 | CNY | 8.76 | 8.95 | 8.55 | 8.95 | 8.95 | +0.09 (+1.02%) | 12,162,250 |
20 Dec 2023 | CNY | 9.05 | 9.24 | 8.83 | 8.86 | 8.86 | -0.32 (-3.49%) | 16,229,000 |
19 Dec 2023 | CNY | 8.93 | 9.8 | 8.78 | 9.18 | 9.18 | +0.18 (+2%) | 22,771,250 |
18 Dec 2023 | CNY | 8.8 | 9.04 | 8.79 | 9 | 9 | +0.16 (+1.81%) | 7,978,350 |
15 Dec 2023 | CNY | 8.79 | 8.9 | 8.62 | 8.84 | 8.84 | +0.04 (+0.45%) | 4,112,300 |
14 Dec 2023 | CNY | 8.87 | 8.96 | 8.78 | 8.8 | 8.8 | -0.07 (-0.79%) | 2,738,700 |
13 Dec 2023 | CNY | 8.82 | 8.95 | 8.78 | 8.87 | 8.87 | +0.01 (+0.11%) | 3,320,700 |
12 Dec 2023 | CNY | 8.63 | 8.87 | 8.61 | 8.86 | 8.86 | +0.23 (+2.67%) | 4,810,550 |
11 Dec 2023 | CNY | 8.4 | 8.68 | 8.33 | 8.63 | 8.63 | +0.18 (+2.13%) | 6,227,250 |
8 Dec 2023 | CNY | 8.69 | 8.73 | 8.43 | 8.45 | 8.45 | -0.27 (-3.10%) | 4,372,700 |
7 Dec 2023 | CNY | 8.84 | 8.92 | 8.69 | 8.72 | 8.72 | -0.14 (-1.58%) | 4,726,400 |
6 Dec 2023 | CNY | 8.87 | 8.9 | 8.74 | 8.86 | 8.86 | +0.08 (+0.91%) | 3,717,600 |
5 Dec 2023 | CNY | 8.96 | 9.03 | 8.77 | 8.78 | 8.78 | -0.18 (-2.01%) | 2,923,000 |
4 Dec 2023 | CNY | 8.81 | 9.01 | 8.81 | 8.96 | 8.96 | +0.09 (+1.01%) | 4,182,900 |
1 Dec 2023 | CNY | 8.88 | 8.98 | 8.79 | 8.87 | 8.87 | -0.01 (-0.11%) | 3,091,900 |
30 Nov 2023 | CNY | 8.9 | 8.91 | 8.72 | 8.88 | 8.88 | -0.02 (-0.22%) | 3,893,610 |
29 Nov 2023 | CNY | 8.93 | 9.06 | 8.85 | 8.9 | 8.9 | -0.05 (-0.56%) | 2,671,800 |
28 Nov 2023 | CNY | 8.9 | 9.05 | 8.87 | 8.95 | 8.95 | -0.01 (-0.11%) | 3,674,210 |