Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 7.86 | 7.98 | 7.84 | 7.9 | 7.9 | +0.04 (+0.51%) | 4,763,600 |
8 Jan 2024 | CNY | 8.15 | 8.16 | 7.86 | 7.86 | 7.86 | -0.3 (-3.68%) | 6,776,430 |
5 Jan 2024 | CNY | 8.32 | 8.37 | 8.12 | 8.16 | 8.16 | -0.17 (-2.04%) | 6,009,440 |
4 Jan 2024 | CNY | 8.39 | 8.42 | 8.3 | 8.33 | 8.33 | -0.07 (-0.83%) | 4,424,930 |
3 Jan 2024 | CNY | 8.37 | 8.46 | 8.34 | 8.4 | 8.4 | -0.02 (-0.24%) | 4,539,340 |
2 Jan 2024 | CNY | 8.39 | 8.47 | 8.33 | 8.42 | 8.42 | +0.04 (+0.48%) | 6,602,430 |
29 Dec 2023 | CNY | 8.32 | 8.4 | 8.3 | 8.38 | 8.38 | +0.06 (+0.72%) | 6,520,280 |
28 Dec 2023 | CNY | 8.2 | 8.37 | 8.06 | 8.32 | 8.32 | +0.07 (+0.85%) | 8,678,120 |
27 Dec 2023 | CNY | 8.23 | 8.36 | 8.09 | 8.25 | 8.25 | +0.14 (+1.73%) | 8,158,400 |
26 Dec 2023 | CNY | 8.09 | 8.2 | 8.09 | 8.11 | 8.11 | -0.03 (-0.37%) | 5,621,720 |
25 Dec 2023 | CNY | 8.28 | 8.33 | 8.09 | 8.14 | 8.14 | -0.2 (-2.40%) | 10,061,710 |
22 Dec 2023 | CNY | 8.56 | 8.57 | 8.28 | 8.34 | 8.34 | -0.3 (-3.47%) | 14,636,670 |
21 Dec 2023 | CNY | 8.66 | 8.87 | 8.56 | 8.64 | 8.64 | +0.11 (+1.29%) | 16,590,950 |
20 Dec 2023 | CNY | 8.54 | 8.69 | 8.48 | 8.53 | 8.53 | 0.0 (0.0%) | 6,245,320 |
19 Dec 2023 | CNY | 8.61 | 8.61 | 8.49 | 8.53 | 8.53 | -0.08 (-0.93%) | 5,306,930 |
18 Dec 2023 | CNY | 8.7 | 8.84 | 8.57 | 8.61 | 8.61 | -0.18 (-2.05%) | 6,595,870 |
15 Dec 2023 | CNY | 8.8 | 8.88 | 8.77 | 8.79 | 8.79 | -0.03 (-0.34%) | 5,330,960 |
14 Dec 2023 | CNY | 8.88 | 8.95 | 8.82 | 8.82 | 8.82 | -0.02 (-0.23%) | 5,250,190 |
13 Dec 2023 | CNY | 8.96 | 9 | 8.84 | 8.84 | 8.84 | -0.12 (-1.34%) | 5,203,630 |
12 Dec 2023 | CNY | 8.91 | 8.99 | 8.89 | 8.96 | 8.96 | 0.0 (0.0%) | 4,161,330 |
11 Dec 2023 | CNY | 8.79 | 9.04 | 8.76 | 8.96 | 8.96 | +0.09 (+1.01%) | 9,028,770 |
8 Dec 2023 | CNY | 9.32 | 9.39 | 8.86 | 8.87 | 8.87 | -0.38 (-4.11%) | 18,947,810 |
7 Dec 2023 | CNY | 9.31 | 9.35 | 9.09 | 9.25 | 9.25 | -0.1 (-1.07%) | 8,098,340 |
6 Dec 2023 | CNY | 9.11 | 9.42 | 9.11 | 9.35 | 9.35 | +0.21 (+2.30%) | 10,071,670 |
5 Dec 2023 | CNY | 9.18 | 9.27 | 9.13 | 9.14 | 9.14 | -0.04 (-0.44%) | 9,152,260 |
4 Dec 2023 | CNY | 9.47 | 9.5 | 9.1 | 9.18 | 9.18 | -0.41 (-4.28%) | 19,642,530 |
1 Dec 2023 | CNY | 9.65 | 9.73 | 9.54 | 9.59 | 9.59 | -0.07 (-0.72%) | 8,744,030 |
30 Nov 2023 | CNY | 9.86 | 9.87 | 9.58 | 9.66 | 9.66 | -0.21 (-2.13%) | 12,683,370 |
29 Nov 2023 | CNY | 9.72 | 10.04 | 9.6 | 9.87 | 9.87 | +0.12 (+1.23%) | 21,925,530 |
28 Nov 2023 | CNY | 9.54 | 9.83 | 9.5 | 9.75 | 9.75 | +0.12 (+1.25%) | 16,175,450 |