Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 9.24 | 9.24 | 9.07 | 9.12 | 9.12 | -0.1 (-1.08%) | 6,618,391 |
25 Dec 2023 | CNY | 9.13 | 9.27 | 9.1 | 9.22 | 9.22 | +0.15 (+1.65%) | 11,325,685 |
22 Dec 2023 | CNY | 9.21 | 9.21 | 9.04 | 9.07 | 9.07 | -0.15 (-1.63%) | 10,279,500 |
21 Dec 2023 | CNY | 9.16 | 9.25 | 9.05 | 9.22 | 9.22 | +0.02 (+0.22%) | 9,571,854 |
20 Dec 2023 | CNY | 9.34 | 9.37 | 9.19 | 9.2 | 9.2 | -0.12 (-1.29%) | 7,026,476 |
19 Dec 2023 | CNY | 9.4 | 9.42 | 9.26 | 9.32 | 9.32 | -0.08 (-0.85%) | 8,793,418 |
18 Dec 2023 | CNY | 9.52 | 9.57 | 9.38 | 9.4 | 9.4 | -0.14 (-1.47%) | 10,944,821 |
15 Dec 2023 | CNY | 9.71 | 9.74 | 9.51 | 9.54 | 9.54 | -0.14 (-1.45%) | 13,275,900 |
14 Dec 2023 | CNY | 9.76 | 9.84 | 9.67 | 9.68 | 9.68 | -0.08 (-0.82%) | 8,935,213 |
13 Dec 2023 | CNY | 9.71 | 9.9 | 9.68 | 9.76 | 9.76 | +0.06 (+0.62%) | 15,872,649 |
12 Dec 2023 | CNY | 9.77 | 9.81 | 9.69 | 9.7 | 9.7 | -0.09 (-0.92%) | 11,826,899 |
11 Dec 2023 | CNY | 9.65 | 9.79 | 9.53 | 9.79 | 9.79 | +0.13 (+1.35%) | 12,152,556 |
8 Dec 2023 | CNY | 9.75 | 9.75 | 9.62 | 9.66 | 9.66 | -0.07 (-0.72%) | 13,376,416 |
7 Dec 2023 | CNY | 9.81 | 9.81 | 9.69 | 9.73 | 9.73 | -0.1 (-1.02%) | 13,414,501 |
6 Dec 2023 | CNY | 9.93 | 9.94 | 9.71 | 9.83 | 9.83 | -0.11 (-1.11%) | 24,028,772 |
5 Dec 2023 | CNY | 10.1 | 10.1 | 9.93 | 9.94 | 9.94 | -0.17 (-1.68%) | 24,309,551 |
4 Dec 2023 | CNY | 10.26 | 10.26 | 10.07 | 10.11 | 10.11 | -0.14 (-1.37%) | 19,612,309 |
1 Dec 2023 | CNY | 10.19 | 10.32 | 10.17 | 10.25 | 10.25 | +0.02 (+0.20%) | 13,489,201 |
30 Nov 2023 | CNY | 10.18 | 10.24 | 10.11 | 10.23 | 10.23 | +0.05 (+0.49%) | 11,479,358 |
29 Nov 2023 | CNY | 10.33 | 10.39 | 10.17 | 10.18 | 10.18 | -0.18 (-1.74%) | 17,279,757 |
28 Nov 2023 | CNY | 10.27 | 10.39 | 10.12 | 10.36 | 10.36 | +0.06 (+0.58%) | 20,665,328 |
27 Nov 2023 | CNY | 10.52 | 10.56 | 10.28 | 10.3 | 10.3 | -0.14 (-1.34%) | 23,103,383 |
24 Nov 2023 | CNY | 10.4 | 10.53 | 10.33 | 10.44 | 10.44 | +0.03 (+0.29%) | 20,711,570 |
23 Nov 2023 | CNY | 10.25 | 10.42 | 10.24 | 10.41 | 10.41 | +0.14 (+1.36%) | 16,761,423 |
22 Nov 2023 | CNY | 10.35 | 10.39 | 10.25 | 10.27 | 10.27 | -0.09 (-0.87%) | 11,634,556 |
21 Nov 2023 | CNY | 10.43 | 10.47 | 10.34 | 10.36 | 10.36 | -0.06 (-0.58%) | 20,647,358 |
20 Nov 2023 | CNY | 10.22 | 10.43 | 10.2 | 10.42 | 10.42 | +0.21 (+2.06%) | 29,655,653 |
17 Nov 2023 | CNY | 10.13 | 10.23 | 10.05 | 10.21 | 10.21 | +0.08 (+0.79%) | 19,545,201 |
16 Nov 2023 | CNY | 10.25 | 10.28 | 10.13 | 10.13 | 10.13 | -0.14 (-1.36%) | 19,221,697 |
15 Nov 2023 | CNY | 10.29 | 10.32 | 10.21 | 10.27 | 10.27 | +0.07 (+0.69%) | 17,364,547 |