Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 8.15 | 8.35 | 8.06 | 8.12 | 8.12 | -0.06 (-0.73%) | 5,997,790 |
8 Jan 2024 | CNY | 8.37 | 8.51 | 8.15 | 8.18 | 8.18 | -0.19 (-2.27%) | 9,461,090 |
5 Jan 2024 | CNY | 9.15 | 9.25 | 8.28 | 8.37 | 8.37 | -0.21 (-2.45%) | 14,765,490 |
4 Jan 2024 | CNY | 8.65 | 8.73 | 8.54 | 8.58 | 8.58 | -0.07 (-0.81%) | 3,800,480 |
3 Jan 2024 | CNY | 8.74 | 8.79 | 8.58 | 8.65 | 8.65 | -0.11 (-1.26%) | 3,967,170 |
2 Jan 2024 | CNY | 8.79 | 8.86 | 8.69 | 8.76 | 8.76 | -0.03 (-0.34%) | 5,332,200 |
29 Dec 2023 | CNY | 8.55 | 8.8 | 8.52 | 8.79 | 8.79 | +0.21 (+2.45%) | 7,595,550 |
28 Dec 2023 | CNY | 8.01 | 8.62 | 8.01 | 8.58 | 8.58 | +0.5 (+6.19%) | 8,410,620 |
27 Dec 2023 | CNY | 7.96 | 8.1 | 7.91 | 8.08 | 8.08 | +0.11 (+1.38%) | 2,545,570 |
26 Dec 2023 | CNY | 8.15 | 8.15 | 7.97 | 7.97 | 7.97 | -0.13 (-1.60%) | 3,716,170 |
25 Dec 2023 | CNY | 8.2 | 8.28 | 8.04 | 8.1 | 8.1 | -0.11 (-1.34%) | 4,924,700 |
22 Dec 2023 | CNY | 8.39 | 8.42 | 8.2 | 8.21 | 8.21 | -0.15 (-1.79%) | 4,849,510 |
21 Dec 2023 | CNY | 8.23 | 8.42 | 8.09 | 8.36 | 8.36 | +0.09 (+1.09%) | 4,438,100 |
20 Dec 2023 | CNY | 8.3 | 8.43 | 8.25 | 8.27 | 8.27 | +0.02 (+0.24%) | 3,659,300 |
19 Dec 2023 | CNY | 8.21 | 8.32 | 8.18 | 8.25 | 8.25 | +0.02 (+0.24%) | 3,358,100 |
18 Dec 2023 | CNY | 8.43 | 8.49 | 8.13 | 8.23 | 8.23 | -0.24 (-2.83%) | 5,526,390 |
15 Dec 2023 | CNY | 8.47 | 8.58 | 8.4 | 8.47 | 8.47 | 0.0 (0.0%) | 3,305,000 |
14 Dec 2023 | CNY | 8.59 | 8.64 | 8.44 | 8.47 | 8.47 | -0.1 (-1.17%) | 3,602,200 |
13 Dec 2023 | CNY | 8.63 | 8.71 | 8.45 | 8.57 | 8.57 | 0.0 (0.0%) | 4,380,530 |
12 Dec 2023 | CNY | 8.59 | 8.67 | 8.53 | 8.57 | 8.57 | -0.02 (-0.23%) | 3,213,500 |
11 Dec 2023 | CNY | 8.39 | 8.63 | 8.33 | 8.59 | 8.59 | +0.17 (+2.02%) | 4,926,600 |
8 Dec 2023 | CNY | 8.58 | 8.71 | 8.4 | 8.42 | 8.42 | -0.17 (-1.98%) | 5,519,140 |
7 Dec 2023 | CNY | 8.63 | 8.72 | 8.51 | 8.59 | 8.59 | -0.09 (-1.04%) | 6,327,080 |
6 Dec 2023 | CNY | 8.68 | 8.87 | 8.64 | 8.68 | 8.68 | -0.02 (-0.23%) | 6,692,690 |
5 Dec 2023 | CNY | 8.78 | 8.92 | 8.69 | 8.7 | 8.7 | -0.27 (-3.01%) | 10,021,000 |
4 Dec 2023 | CNY | 8.64 | 9.1 | 8.59 | 8.97 | 8.97 | +0.32 (+3.70%) | 12,123,190 |
1 Dec 2023 | CNY | 8.64 | 8.7 | 8.54 | 8.65 | 8.65 | -0.01 (-0.12%) | 4,351,720 |
30 Nov 2023 | CNY | 8.76 | 8.84 | 8.58 | 8.66 | 8.66 | -0.14 (-1.59%) | 5,237,400 |
29 Nov 2023 | CNY | 8.81 | 8.92 | 8.74 | 8.8 | 8.8 | +0.02 (+0.23%) | 5,298,300 |
28 Nov 2023 | CNY | 8.56 | 8.82 | 8.54 | 8.78 | 8.78 | +0.22 (+2.57%) | 6,839,870 |