Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | CNY | 9.85 | 10.1 | 9.71 | 10.01 | 10.01 | +0.13 (+1.32%) | 15,476,181 |
26 Dec 2023 | CNY | 10.02 | 10.12 | 9.82 | 9.88 | 9.88 | -0.13 (-1.30%) | 17,497,995 |
25 Dec 2023 | CNY | 9.65 | 10.15 | 9.61 | 10.01 | 10.01 | +0.62 (+6.60%) | 33,591,564 |
22 Dec 2023 | CNY | 9.42 | 9.55 | 9.21 | 9.39 | 9.39 | -0.09 (-0.95%) | 17,091,200 |
21 Dec 2023 | CNY | 9.12 | 9.54 | 8.94 | 9.48 | 9.48 | +0.38 (+4.18%) | 20,474,966 |
20 Dec 2023 | CNY | 9.25 | 9.48 | 9 | 9.1 | 9.1 | -0.14 (-1.52%) | 9,183,947 |
19 Dec 2023 | CNY | 9.24 | 9.32 | 9.13 | 9.24 | 9.24 | 0.0 (0.0%) | 5,845,266 |
18 Dec 2023 | CNY | 9.33 | 9.46 | 9.22 | 9.24 | 9.24 | -0.15 (-1.60%) | 8,767,785 |
15 Dec 2023 | CNY | 9.28 | 9.42 | 9.26 | 9.39 | 9.39 | +0.12 (+1.29%) | 10,736,285 |
14 Dec 2023 | CNY | 9.3 | 9.38 | 9.23 | 9.27 | 9.27 | -0.03 (-0.32%) | 8,753,600 |
13 Dec 2023 | CNY | 9.3 | 9.37 | 9.25 | 9.3 | 9.3 | -0.03 (-0.32%) | 7,964,921 |
12 Dec 2023 | CNY | 9.37 | 9.48 | 9.21 | 9.33 | 9.33 | -0.06 (-0.64%) | 10,759,066 |
11 Dec 2023 | CNY | 9.27 | 9.51 | 9.15 | 9.39 | 9.39 | +0.08 (+0.86%) | 16,461,838 |
8 Dec 2023 | CNY | 9.45 | 9.56 | 9.3 | 9.31 | 9.31 | -0.08 (-0.85%) | 9,335,500 |
7 Dec 2023 | CNY | 9.68 | 9.7 | 9.3 | 9.39 | 9.39 | -0.31 (-3.20%) | 18,019,161 |
6 Dec 2023 | CNY | 9.78 | 10.26 | 9.66 | 9.7 | 9.7 | -0.16 (-1.62%) | 22,838,090 |
5 Dec 2023 | CNY | 9.75 | 10.16 | 9.7 | 9.86 | 9.86 | +0.14 (+1.44%) | 27,174,593 |
4 Dec 2023 | CNY | 9.76 | 9.81 | 9.64 | 9.72 | 9.72 | +0.06 (+0.62%) | 8,896,941 |
1 Dec 2023 | CNY | 9.64 | 9.7 | 9.47 | 9.66 | 9.66 | -0.02 (-0.21%) | 12,723,000 |
30 Nov 2023 | CNY | 9.95 | 9.99 | 9.55 | 9.68 | 9.68 | -0.29 (-2.91%) | 14,951,771 |
29 Nov 2023 | CNY | 10.1 | 10.21 | 9.95 | 9.97 | 9.97 | -0.19 (-1.87%) | 10,601,615 |
28 Nov 2023 | CNY | 9.86 | 10.16 | 9.75 | 10.16 | 10.16 | +0.34 (+3.46%) | 18,845,059 |
27 Nov 2023 | CNY | 9.74 | 9.87 | 9.63 | 9.82 | 9.82 | +0.06 (+0.61%) | 7,433,338 |
24 Nov 2023 | CNY | 9.85 | 9.86 | 9.69 | 9.76 | 9.76 | -0.03 (-0.31%) | 7,655,568 |
23 Nov 2023 | CNY | 9.75 | 9.89 | 9.64 | 9.79 | 9.79 | +0.13 (+1.35%) | 8,121,160 |
22 Nov 2023 | CNY | 9.8 | 9.87 | 9.63 | 9.66 | 9.66 | -0.21 (-2.13%) | 11,663,241 |
21 Nov 2023 | CNY | 9.89 | 9.97 | 9.82 | 9.87 | 9.87 | -0.02 (-0.20%) | 8,915,441 |
20 Nov 2023 | CNY | 10.03 | 10.03 | 9.8 | 9.89 | 9.89 | -0.13 (-1.30%) | 11,042,036 |
17 Nov 2023 | CNY | 9.78 | 10.05 | 9.77 | 10.02 | 10.02 | +0.16 (+1.62%) | 13,096,135 |
16 Nov 2023 | CNY | 10.12 | 10.17 | 9.78 | 9.86 | 9.86 | -0.24 (-2.38%) | 16,158,713 |