Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2024 | CNY | 9.02 | 9.03 | 8.91 | 8.97 | 8.97 | -0.07 (-0.77%) | 2,734,797 |
12 Jan 2024 | CNY | 9.02 | 9.17 | 9.01 | 9.04 | 9.04 | +0.05 (+0.56%) | 2,778,045 |
11 Jan 2024 | CNY | 8.95 | 9.02 | 8.9 | 8.99 | 8.99 | +0.04 (+0.45%) | 2,314,213 |
10 Jan 2024 | CNY | 8.96 | 9.08 | 8.89 | 8.95 | 8.95 | -0.01 (-0.11%) | 2,652,541 |
9 Jan 2024 | CNY | 8.95 | 9.11 | 8.93 | 8.96 | 8.96 | +0.01 (+0.11%) | 2,616,740 |
8 Jan 2024 | CNY | 9.1 | 9.18 | 8.95 | 8.95 | 8.95 | -0.08 (-0.89%) | 3,444,631 |
5 Jan 2024 | CNY | 9.2 | 9.2 | 9.01 | 9.03 | 9.03 | -0.11 (-1.20%) | 2,097,530 |
4 Jan 2024 | CNY | 9.16 | 9.16 | 9.08 | 9.14 | 9.14 | +0.02 (+0.22%) | 1,973,330 |
3 Jan 2024 | CNY | 9.09 | 9.17 | 9.03 | 9.12 | 9.12 | +0.01 (+0.11%) | 2,457,313 |
2 Jan 2024 | CNY | 8.82 | 9.16 | 8.82 | 9.11 | 9.11 | +0.28 (+3.17%) | 3,920,098 |
29 Dec 2023 | CNY | 8.76 | 8.86 | 8.71 | 8.83 | 8.83 | +0.09 (+1.03%) | 1,943,700 |
28 Dec 2023 | CNY | 8.6 | 8.76 | 8.47 | 8.74 | 8.74 | +0.19 (+2.22%) | 2,012,287 |
27 Dec 2023 | CNY | 8.54 | 8.64 | 8.47 | 8.55 | 8.55 | +0.02 (+0.23%) | 1,877,167 |
26 Dec 2023 | CNY | 8.7 | 8.72 | 8.5 | 8.53 | 8.53 | -0.13 (-1.50%) | 2,489,953 |
25 Dec 2023 | CNY | 8.74 | 8.85 | 8.62 | 8.66 | 8.66 | -0.1 (-1.14%) | 2,245,800 |
22 Dec 2023 | CNY | 8.89 | 8.94 | 8.72 | 8.76 | 8.76 | -0.13 (-1.46%) | 2,089,575 |
21 Dec 2023 | CNY | 8.85 | 8.94 | 8.69 | 8.89 | 8.89 | +0.05 (+0.57%) | 2,030,640 |
20 Dec 2023 | CNY | 8.86 | 9.02 | 8.83 | 8.84 | 8.84 | -0.01 (-0.11%) | 2,098,292 |
19 Dec 2023 | CNY | 8.9 | 8.97 | 8.73 | 8.85 | 8.85 | -0.06 (-0.67%) | 1,996,187 |
18 Dec 2023 | CNY | 9.08 | 9.16 | 8.89 | 8.91 | 8.91 | -0.17 (-1.87%) | 2,620,373 |
15 Dec 2023 | CNY | 9.12 | 9.17 | 9.05 | 9.08 | 9.08 | -0.04 (-0.44%) | 1,576,071 |
14 Dec 2023 | CNY | 9.06 | 9.17 | 9 | 9.12 | 9.12 | +0.11 (+1.22%) | 2,152,874 |
13 Dec 2023 | CNY | 9.02 | 9.13 | 8.98 | 9.01 | 9.01 | -0.01 (-0.11%) | 2,317,540 |
12 Dec 2023 | CNY | 8.91 | 9.06 | 8.86 | 9.02 | 9.02 | +0.12 (+1.35%) | 2,101,193 |
11 Dec 2023 | CNY | 8.76 | 8.93 | 8.75 | 8.9 | 8.9 | +0.06 (+0.68%) | 3,291,938 |
8 Dec 2023 | CNY | 9.06 | 9.06 | 8.82 | 8.84 | 8.84 | -0.22 (-2.43%) | 2,248,452 |
7 Dec 2023 | CNY | 9.1 | 9.18 | 9.01 | 9.06 | 9.06 | -0.04 (-0.44%) | 1,717,679 |
6 Dec 2023 | CNY | 9.1 | 9.19 | 9.04 | 9.1 | 9.1 | +0.01 (+0.11%) | 2,301,737 |
5 Dec 2023 | CNY | 9.29 | 9.29 | 9.07 | 9.09 | 9.09 | -0.21 (-2.26%) | 2,010,436 |
4 Dec 2023 | CNY | 9.26 | 9.33 | 9.21 | 9.3 | 9.3 | +0.02 (+0.22%) | 1,889,523 |