Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 9.76 | 9.88 | 9.62 | 9.7 | 9.7 | -0.05 (-0.51%) | 2,585,090 |
8 Jan 2024 | CNY | 9.9 | 10.01 | 9.75 | 9.75 | 9.75 | -0.21 (-2.11%) | 2,583,590 |
5 Jan 2024 | CNY | 10.15 | 10.22 | 9.9 | 9.96 | 9.96 | -0.18 (-1.78%) | 2,325,240 |
4 Jan 2024 | CNY | 10.15 | 10.24 | 10.08 | 10.14 | 10.14 | -0.06 (-0.59%) | 2,066,210 |
3 Jan 2024 | CNY | 10.13 | 10.28 | 10.13 | 10.2 | 10.2 | 0.0 (0.0%) | 2,667,690 |
2 Jan 2024 | CNY | 10.13 | 10.27 | 10.1 | 10.2 | 10.2 | +0.09 (+0.89%) | 2,918,920 |
29 Dec 2023 | CNY | 9.94 | 10.13 | 9.92 | 10.11 | 10.11 | +0.17 (+1.71%) | 2,446,810 |
28 Dec 2023 | CNY | 9.63 | 9.98 | 9.52 | 9.94 | 9.94 | +0.31 (+3.22%) | 2,766,550 |
27 Dec 2023 | CNY | 9.57 | 9.67 | 9.38 | 9.63 | 9.63 | +0.08 (+0.84%) | 1,744,180 |
26 Dec 2023 | CNY | 9.7 | 9.7 | 9.49 | 9.55 | 9.55 | -0.12 (-1.24%) | 1,693,870 |
25 Dec 2023 | CNY | 9.7 | 9.71 | 9.55 | 9.67 | 9.67 | -0.04 (-0.41%) | 1,769,060 |
22 Dec 2023 | CNY | 9.81 | 9.9 | 9.65 | 9.71 | 9.71 | -0.08 (-0.82%) | 2,517,460 |
21 Dec 2023 | CNY | 9.69 | 9.86 | 9.53 | 9.79 | 9.79 | +0.05 (+0.51%) | 2,453,130 |
20 Dec 2023 | CNY | 9.81 | 10.02 | 9.74 | 9.74 | 9.74 | -0.06 (-0.61%) | 2,017,060 |
19 Dec 2023 | CNY | 9.73 | 9.85 | 9.68 | 9.8 | 9.8 | +0.07 (+0.72%) | 1,870,400 |
18 Dec 2023 | CNY | 9.88 | 9.92 | 9.71 | 9.73 | 9.73 | -0.16 (-1.62%) | 2,685,560 |
15 Dec 2023 | CNY | 9.89 | 10.01 | 9.86 | 9.89 | 9.89 | -0.02 (-0.20%) | 2,302,650 |
14 Dec 2023 | CNY | 9.97 | 10.04 | 9.9 | 9.91 | 9.91 | +0.01 (+0.10%) | 1,435,000 |
13 Dec 2023 | CNY | 10.02 | 10.04 | 9.9 | 9.9 | 9.9 | -0.14 (-1.39%) | 1,725,020 |
12 Dec 2023 | CNY | 10.04 | 10.1 | 9.98 | 10.04 | 10.04 | 0.0 (0.0%) | 2,224,440 |
11 Dec 2023 | CNY | 9.93 | 10.08 | 9.85 | 10.04 | 10.04 | +0.04 (+0.40%) | 3,508,040 |
8 Dec 2023 | CNY | 10.1 | 10.18 | 9.97 | 10 | 10 | -0.1 (-0.99%) | 2,564,230 |
7 Dec 2023 | CNY | 10.18 | 10.24 | 10.04 | 10.1 | 10.1 | -0.08 (-0.79%) | 3,269,950 |
6 Dec 2023 | CNY | 10.04 | 10.3 | 10.04 | 10.18 | 10.18 | +0.14 (+1.39%) | 3,141,000 |
5 Dec 2023 | CNY | 10.25 | 10.35 | 10.04 | 10.04 | 10.04 | -0.26 (-2.52%) | 2,723,840 |
4 Dec 2023 | CNY | 10.25 | 10.33 | 10.19 | 10.3 | 10.3 | +0.07 (+0.68%) | 2,524,800 |
1 Dec 2023 | CNY | 10.36 | 10.37 | 10.13 | 10.23 | 10.23 | -0.05 (-0.49%) | 2,613,050 |
30 Nov 2023 | CNY | 10.49 | 10.5 | 10.12 | 10.28 | 10.28 | -0.14 (-1.34%) | 3,980,880 |
29 Nov 2023 | CNY | 10.5 | 10.62 | 10.39 | 10.42 | 10.42 | -0.08 (-0.76%) | 2,304,100 |
28 Nov 2023 | CNY | 10.38 | 10.53 | 10.32 | 10.5 | 10.5 | +0.13 (+1.25%) | 2,496,530 |