Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 8.5 | 8.55 | 8.34 | 8.38 | 8.38 | -0.09 (-1.06%) | 14,055,400 |
8 Jan 2024 | CNY | 8.58 | 8.61 | 8.45 | 8.47 | 8.47 | -0.11 (-1.28%) | 14,280,880 |
5 Jan 2024 | CNY | 8.62 | 8.73 | 8.55 | 8.58 | 8.58 | -0.07 (-0.81%) | 12,812,900 |
4 Jan 2024 | CNY | 8.71 | 8.76 | 8.62 | 8.65 | 8.65 | -0.06 (-0.69%) | 9,211,000 |
3 Jan 2024 | CNY | 8.64 | 8.73 | 8.62 | 8.71 | 8.71 | +0.05 (+0.58%) | 14,610,700 |
2 Jan 2024 | CNY | 8.6 | 8.72 | 8.58 | 8.66 | 8.66 | +0.07 (+0.81%) | 13,379,300 |
29 Dec 2023 | CNY | 8.59 | 8.61 | 8.53 | 8.59 | 8.59 | +0.01 (+0.12%) | 8,735,800 |
28 Dec 2023 | CNY | 8.52 | 8.61 | 8.45 | 8.58 | 8.58 | +0.06 (+0.70%) | 9,782,800 |
27 Dec 2023 | CNY | 8.65 | 8.65 | 8.48 | 8.52 | 8.52 | -0.08 (-0.93%) | 7,638,300 |
26 Dec 2023 | CNY | 8.57 | 8.74 | 8.53 | 8.6 | 8.6 | +0.03 (+0.35%) | 8,696,900 |
25 Dec 2023 | CNY | 8.55 | 8.59 | 8.46 | 8.57 | 8.57 | -0.04 (-0.46%) | 5,778,700 |
22 Dec 2023 | CNY | 8.55 | 8.65 | 8.5 | 8.61 | 8.61 | +0.02 (+0.23%) | 6,793,400 |
21 Dec 2023 | CNY | 8.67 | 8.69 | 8.51 | 8.59 | 8.59 | -0.11 (-1.26%) | 9,097,850 |
20 Dec 2023 | CNY | 8.84 | 8.94 | 8.68 | 8.7 | 8.7 | -0.14 (-1.58%) | 11,111,800 |
19 Dec 2023 | CNY | 8.62 | 8.88 | 8.61 | 8.84 | 8.84 | +0.18 (+2.08%) | 21,539,740 |
18 Dec 2023 | CNY | 8.67 | 9 | 8.63 | 8.66 | 8.66 | -0.05 (-0.57%) | 18,658,300 |
15 Dec 2023 | CNY | 8.82 | 8.84 | 8.66 | 8.71 | 8.71 | -0.07 (-0.80%) | 9,168,100 |
14 Dec 2023 | CNY | 8.93 | 8.95 | 8.75 | 8.78 | 8.78 | -0.16 (-1.79%) | 11,210,050 |
13 Dec 2023 | CNY | 8.85 | 8.95 | 8.81 | 8.94 | 8.94 | +0.06 (+0.68%) | 16,503,130 |
12 Dec 2023 | CNY | 8.74 | 8.89 | 8.67 | 8.88 | 8.88 | +0.1 (+1.14%) | 22,520,800 |
11 Dec 2023 | CNY | 8.48 | 8.83 | 8.33 | 8.78 | 8.78 | +0.31 (+3.66%) | 32,441,650 |
8 Dec 2023 | CNY | 8.3 | 8.64 | 8.26 | 8.47 | 8.47 | +0.18 (+2.17%) | 41,329,700 |
7 Dec 2023 | CNY | 8.31 | 8.35 | 8.23 | 8.29 | 8.29 | -0.05 (-0.60%) | 15,329,600 |
6 Dec 2023 | CNY | 8.29 | 8.41 | 8.25 | 8.34 | 8.34 | +0.05 (+0.60%) | 8,309,300 |
5 Dec 2023 | CNY | 8.41 | 8.41 | 8.27 | 8.29 | 8.29 | -0.12 (-1.43%) | 8,308,000 |
4 Dec 2023 | CNY | 8.43 | 8.48 | 8.39 | 8.41 | 8.41 | -0.01 (-0.12%) | 7,852,400 |
1 Dec 2023 | CNY | 8.44 | 8.45 | 8.37 | 8.42 | 8.42 | 0.0 (0.0%) | 7,986,200 |
30 Nov 2023 | CNY | 8.43 | 8.46 | 8.38 | 8.42 | 8.42 | -0.03 (-0.36%) | 5,797,100 |
29 Nov 2023 | CNY | 8.44 | 8.49 | 8.42 | 8.45 | 8.45 | 0.0 (0.0%) | 8,064,890 |
28 Nov 2023 | CNY | 8.36 | 8.46 | 8.32 | 8.45 | 8.45 | +0.07 (+0.84%) | 9,619,950 |