Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2024 | CNY | 7.89 | 7.91 | 7.5 | 7.68 | 7.68 | -0.21 (-2.66%) | 4,473,640 |
17 Jan 2024 | CNY | 8 | 8.1 | 7.87 | 7.89 | 7.89 | -0.14 (-1.74%) | 2,583,190 |
16 Jan 2024 | CNY | 8.18 | 8.2 | 7.9 | 8.03 | 8.03 | -0.12 (-1.47%) | 4,212,800 |
15 Jan 2024 | CNY | 8.3 | 8.33 | 8.11 | 8.15 | 8.15 | -0.16 (-1.93%) | 4,552,455 |
12 Jan 2024 | CNY | 8.51 | 8.52 | 8.29 | 8.31 | 8.31 | -0.24 (-2.81%) | 5,664,250 |
11 Jan 2024 | CNY | 8.53 | 8.59 | 8.41 | 8.55 | 8.55 | -0.07 (-0.81%) | 6,317,940 |
10 Jan 2024 | CNY | 8.5 | 8.85 | 8.19 | 8.62 | 8.62 | +0.15 (+1.77%) | 10,495,680 |
9 Jan 2024 | CNY | 8.33 | 8.63 | 8.26 | 8.47 | 8.47 | +0.14 (+1.68%) | 7,695,196 |
8 Jan 2024 | CNY | 8.29 | 8.36 | 8.23 | 8.33 | 8.33 | -0.06 (-0.72%) | 5,657,350 |
5 Jan 2024 | CNY | 8.65 | 8.72 | 8.26 | 8.39 | 8.39 | -0.4 (-4.55%) | 11,778,900 |
4 Jan 2024 | CNY | 8.44 | 9.17 | 8.36 | 8.79 | 8.79 | +0.37 (+4.39%) | 14,995,748 |
3 Jan 2024 | CNY | 8.45 | 8.48 | 8.33 | 8.42 | 8.42 | -0.03 (-0.36%) | 2,069,500 |
2 Jan 2024 | CNY | 8.41 | 8.49 | 8.38 | 8.45 | 8.45 | +0.04 (+0.48%) | 2,026,150 |
29 Dec 2023 | CNY | 8.18 | 8.45 | 8.13 | 8.41 | 8.41 | +0.23 (+2.81%) | 2,822,733 |
28 Dec 2023 | CNY | 7.94 | 8.21 | 7.8 | 8.18 | 8.18 | +0.24 (+3.02%) | 2,432,400 |
27 Dec 2023 | CNY | 7.85 | 7.94 | 7.79 | 7.94 | 7.94 | +0.1 (+1.28%) | 1,440,750 |
26 Dec 2023 | CNY | 8.08 | 8.08 | 7.83 | 7.84 | 7.84 | -0.16 (-2%) | 1,849,750 |
25 Dec 2023 | CNY | 8.06 | 8.12 | 7.96 | 8 | 8 | -0.13 (-1.60%) | 1,697,600 |
22 Dec 2023 | CNY | 8.36 | 8.36 | 8.08 | 8.13 | 8.13 | -0.15 (-1.81%) | 2,163,600 |
21 Dec 2023 | CNY | 8.21 | 8.29 | 7.97 | 8.28 | 8.28 | +0.05 (+0.61%) | 3,202,850 |
20 Dec 2023 | CNY | 8.16 | 8.36 | 8.16 | 8.23 | 8.23 | +0.04 (+0.49%) | 2,502,850 |
19 Dec 2023 | CNY | 8.19 | 8.2 | 8.04 | 8.19 | 8.19 | +0.13 (+1.61%) | 1,583,850 |
18 Dec 2023 | CNY | 8.22 | 8.26 | 8.05 | 8.06 | 8.06 | -0.16 (-1.95%) | 1,636,550 |
15 Dec 2023 | CNY | 8.31 | 8.35 | 8.19 | 8.22 | 8.22 | -0.08 (-0.96%) | 1,864,750 |
14 Dec 2023 | CNY | 8.27 | 8.45 | 8.22 | 8.3 | 8.3 | +0.04 (+0.48%) | 2,325,750 |
13 Dec 2023 | CNY | 8.16 | 8.41 | 8.07 | 8.26 | 8.26 | +0.15 (+1.85%) | 3,474,850 |
12 Dec 2023 | CNY | 8.18 | 8.22 | 8.07 | 8.11 | 8.11 | -0.06 (-0.73%) | 2,345,350 |
11 Dec 2023 | CNY | 8.05 | 8.29 | 8.01 | 8.17 | 8.17 | +0.04 (+0.49%) | 2,830,100 |
8 Dec 2023 | CNY | 8.14 | 8.33 | 8.11 | 8.13 | 8.13 | -0.08 (-0.97%) | 2,122,650 |
7 Dec 2023 | CNY | 8.2 | 8.31 | 8.14 | 8.21 | 8.21 | -0.01 (-0.12%) | 1,611,350 |