Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 8.38 | 8.57 | 8.35 | 8.5 | 8.5 | +0.1 (+1.19%) | 4,455,900 |
8 Jan 2024 | CNY | 8.51 | 8.58 | 8.37 | 8.4 | 8.4 | -0.13 (-1.52%) | 4,640,500 |
5 Jan 2024 | CNY | 8.56 | 8.83 | 8.47 | 8.53 | 8.53 | -0.09 (-1.04%) | 4,412,600 |
4 Jan 2024 | CNY | 8.6 | 8.65 | 8.54 | 8.62 | 8.62 | +0.02 (+0.23%) | 4,261,030 |
3 Jan 2024 | CNY | 8.86 | 8.89 | 8.5 | 8.6 | 8.6 | +0.02 (+0.23%) | 6,333,100 |
2 Jan 2024 | CNY | 8.28 | 8.61 | 8.28 | 8.58 | 8.58 | +0.28 (+3.37%) | 5,905,430 |
29 Dec 2023 | CNY | 8.2 | 8.3 | 8.08 | 8.3 | 8.3 | +0.14 (+1.72%) | 2,997,000 |
28 Dec 2023 | CNY | 7.93 | 8.19 | 7.81 | 8.16 | 8.16 | +0.2 (+2.51%) | 3,094,200 |
27 Dec 2023 | CNY | 7.91 | 8.03 | 7.8 | 7.96 | 7.96 | +0.06 (+0.76%) | 2,500,300 |
26 Dec 2023 | CNY | 7.97 | 8.02 | 7.87 | 7.9 | 7.9 | -0.08 (-1.00%) | 2,748,000 |
25 Dec 2023 | CNY | 8 | 8.15 | 7.86 | 7.98 | 7.98 | -0.01 (-0.13%) | 3,841,900 |
22 Dec 2023 | CNY | 8.19 | 8.24 | 7.96 | 7.99 | 7.99 | -0.2 (-2.44%) | 2,931,500 |
21 Dec 2023 | CNY | 8.13 | 8.22 | 7.89 | 8.19 | 8.19 | +0.06 (+0.74%) | 3,339,200 |
20 Dec 2023 | CNY | 8.14 | 8.27 | 8.06 | 8.13 | 8.13 | +0.01 (+0.12%) | 2,370,800 |
19 Dec 2023 | CNY | 8.03 | 8.15 | 7.99 | 8.12 | 8.12 | +0.09 (+1.12%) | 2,128,500 |
18 Dec 2023 | CNY | 8.13 | 8.18 | 8.02 | 8.03 | 8.03 | -0.09 (-1.11%) | 2,224,100 |
15 Dec 2023 | CNY | 8.17 | 8.21 | 8.09 | 8.12 | 8.12 | -0.02 (-0.25%) | 2,455,800 |
14 Dec 2023 | CNY | 8.22 | 8.24 | 8.11 | 8.14 | 8.14 | -0.05 (-0.61%) | 2,073,100 |
13 Dec 2023 | CNY | 8.16 | 8.28 | 8.03 | 8.19 | 8.19 | +0.06 (+0.74%) | 2,279,250 |
12 Dec 2023 | CNY | 8.1 | 8.15 | 8 | 8.13 | 8.13 | +0.04 (+0.49%) | 2,624,000 |
11 Dec 2023 | CNY | 8 | 8.2 | 7.93 | 8.09 | 8.09 | +0.09 (+1.13%) | 4,296,150 |
8 Dec 2023 | CNY | 8.13 | 8.29 | 8 | 8 | 8 | -0.21 (-2.56%) | 2,860,100 |
7 Dec 2023 | CNY | 8.27 | 8.31 | 8.14 | 8.21 | 8.21 | -0.02 (-0.24%) | 2,441,500 |
6 Dec 2023 | CNY | 8.24 | 8.32 | 8.16 | 8.23 | 8.23 | +0.05 (+0.61%) | 1,987,800 |
5 Dec 2023 | CNY | 8.32 | 8.39 | 8.18 | 8.18 | 8.18 | -0.16 (-1.92%) | 2,194,800 |
4 Dec 2023 | CNY | 8.25 | 8.39 | 8.23 | 8.34 | 8.34 | +0.09 (+1.09%) | 3,899,000 |
1 Dec 2023 | CNY | 8.35 | 8.37 | 8.19 | 8.25 | 8.25 | -0.1 (-1.20%) | 4,383,400 |
30 Nov 2023 | CNY | 8.43 | 8.44 | 8.27 | 8.35 | 8.35 | -0.05 (-0.60%) | 2,528,500 |
29 Nov 2023 | CNY | 8.47 | 8.51 | 8.38 | 8.4 | 8.4 | -0.05 (-0.59%) | 2,316,000 |
28 Nov 2023 | CNY | 8.34 | 8.49 | 8.24 | 8.45 | 8.45 | +0.09 (+1.08%) | 2,693,900 |