Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2023 | CNY | 8.55 | 8.68 | 8.42 | 8.46 | 8.46 | -0.04 (-0.47%) | 3,470,252 |
22 Dec 2023 | CNY | 8.79 | 8.81 | 8.5 | 8.5 | 8.5 | -0.32 (-3.63%) | 6,237,035 |
21 Dec 2023 | CNY | 8.73 | 8.83 | 8.6 | 8.82 | 8.82 | +0.06 (+0.68%) | 5,575,000 |
20 Dec 2023 | CNY | 8.98 | 9.01 | 8.76 | 8.76 | 8.76 | -0.14 (-1.57%) | 4,114,200 |
19 Dec 2023 | CNY | 8.85 | 8.95 | 8.82 | 8.9 | 8.9 | +0.04 (+0.45%) | 3,373,400 |
18 Dec 2023 | CNY | 8.93 | 9.02 | 8.82 | 8.86 | 8.86 | -0.11 (-1.23%) | 4,225,273 |
15 Dec 2023 | CNY | 9.06 | 9.14 | 8.87 | 8.97 | 8.97 | -0.1 (-1.10%) | 5,652,500 |
14 Dec 2023 | CNY | 9.11 | 9.2 | 9.03 | 9.07 | 9.07 | -0.01 (-0.11%) | 5,376,300 |
13 Dec 2023 | CNY | 9.21 | 9.24 | 9.07 | 9.08 | 9.08 | -0.13 (-1.41%) | 4,592,100 |
12 Dec 2023 | CNY | 9.16 | 9.27 | 9.13 | 9.21 | 9.21 | +0.06 (+0.66%) | 5,036,300 |
11 Dec 2023 | CNY | 8.99 | 9.15 | 8.95 | 9.15 | 9.15 | +0.08 (+0.88%) | 5,797,748 |
8 Dec 2023 | CNY | 9.26 | 9.3 | 9.06 | 9.07 | 9.07 | -0.17 (-1.84%) | 6,234,600 |
7 Dec 2023 | CNY | 9.19 | 9.36 | 9.15 | 9.24 | 9.24 | +0.05 (+0.54%) | 5,862,700 |
6 Dec 2023 | CNY | 9.06 | 9.27 | 9 | 9.19 | 9.19 | +0.08 (+0.88%) | 6,726,300 |
5 Dec 2023 | CNY | 9.37 | 9.37 | 9.1 | 9.11 | 9.11 | -0.27 (-2.88%) | 8,076,100 |
4 Dec 2023 | CNY | 9.31 | 9.46 | 9.31 | 9.38 | 9.38 | +0.09 (+0.97%) | 8,228,800 |
1 Dec 2023 | CNY | 9.18 | 9.3 | 9.08 | 9.29 | 9.29 | +0.17 (+1.86%) | 7,054,900 |
30 Nov 2023 | CNY | 9.26 | 9.29 | 8.98 | 9.12 | 9.12 | -0.17 (-1.83%) | 9,090,000 |
29 Nov 2023 | CNY | 9.24 | 9.34 | 9.2 | 9.29 | 9.29 | +0.01 (+0.11%) | 5,953,400 |
28 Nov 2023 | CNY | 9.25 | 9.36 | 9.14 | 9.28 | 9.28 | +0.01 (+0.11%) | 5,884,600 |
27 Nov 2023 | CNY | 9.21 | 9.41 | 9.21 | 9.27 | 9.27 | -0.03 (-0.32%) | 6,724,500 |
24 Nov 2023 | CNY | 9.6 | 9.6 | 9.26 | 9.3 | 9.3 | -0.26 (-2.72%) | 9,974,320 |
23 Nov 2023 | CNY | 9.48 | 9.58 | 9.36 | 9.56 | 9.56 | +0.03 (+0.31%) | 10,225,388 |
22 Nov 2023 | CNY | 9.48 | 9.61 | 9.44 | 9.53 | 9.53 | +0.03 (+0.32%) | 14,101,785 |
21 Nov 2023 | CNY | 9.81 | 9.84 | 9.45 | 9.5 | 9.5 | -0.28 (-2.86%) | 23,900,605 |
20 Nov 2023 | CNY | 9.9 | 9.91 | 9.75 | 9.78 | 9.78 | -0.11 (-1.11%) | 15,914,086 |
17 Nov 2023 | CNY | 9.84 | 10 | 9.76 | 9.89 | 9.89 | -0.06 (-0.60%) | 17,144,580 |
16 Nov 2023 | CNY | 9.75 | 10.11 | 9.71 | 9.95 | 9.95 | +0.05 (+0.51%) | 23,380,937 |
15 Nov 2023 | CNY | 10.18 | 10.24 | 9.85 | 9.9 | 9.9 | -0.46 (-4.44%) | 34,137,701 |
14 Nov 2023 | CNY | 9.55 | 10.39 | 9.48 | 10.36 | 10.36 | +0.74 (+7.69%) | 51,103,773 |