Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 9.2 | 9.25 | 9.13 | 9.21 | 9.21 | +0.02 (+0.22%) | 3,481,623 |
28 Dec 2023 | CNY | 8.95 | 9.21 | 8.95 | 9.19 | 9.19 | +0.22 (+2.45%) | 5,174,123 |
27 Dec 2023 | CNY | 8.99 | 8.99 | 8.89 | 8.97 | 8.97 | +0.04 (+0.45%) | 2,989,772 |
26 Dec 2023 | CNY | 9.01 | 9.02 | 8.91 | 8.93 | 8.93 | -0.07 (-0.78%) | 3,208,768 |
25 Dec 2023 | CNY | 9.01 | 9.08 | 8.97 | 9 | 9 | -0.05 (-0.55%) | 2,512,259 |
22 Dec 2023 | CNY | 9.11 | 9.11 | 9 | 9.05 | 9.05 | -0.02 (-0.22%) | 2,450,300 |
21 Dec 2023 | CNY | 9.05 | 9.13 | 8.96 | 9.07 | 9.07 | -0.01 (-0.11%) | 4,914,351 |
20 Dec 2023 | CNY | 9.15 | 9.18 | 9.07 | 9.08 | 9.08 | -0.06 (-0.66%) | 2,409,502 |
19 Dec 2023 | CNY | 9.13 | 9.19 | 9.08 | 9.14 | 9.14 | -0.02 (-0.22%) | 3,306,160 |
18 Dec 2023 | CNY | 9.3 | 9.34 | 9.13 | 9.16 | 9.16 | -0.17 (-1.82%) | 5,426,432 |
15 Dec 2023 | CNY | 9.33 | 9.41 | 9.32 | 9.33 | 9.33 | -0.04 (-0.43%) | 3,288,702 |
14 Dec 2023 | CNY | 9.38 | 9.44 | 9.35 | 9.37 | 9.37 | -0.01 (-0.11%) | 3,058,770 |
13 Dec 2023 | CNY | 9.55 | 9.58 | 9.38 | 9.38 | 9.38 | -0.21 (-2.19%) | 5,151,100 |
12 Dec 2023 | CNY | 9.27 | 9.59 | 9.25 | 9.59 | 9.59 | +0.28 (+3.01%) | 10,282,841 |
11 Dec 2023 | CNY | 9.41 | 9.42 | 9.16 | 9.31 | 9.31 | -0.11 (-1.17%) | 10,148,422 |
8 Dec 2023 | CNY | 9.6 | 9.64 | 9.41 | 9.42 | 9.42 | -0.14 (-1.46%) | 7,612,152 |
7 Dec 2023 | CNY | 9.6 | 9.61 | 9.47 | 9.56 | 9.56 | -0.04 (-0.42%) | 6,243,182 |
6 Dec 2023 | CNY | 9.5 | 9.63 | 9.45 | 9.6 | 9.6 | +0.1 (+1.05%) | 8,149,727 |
5 Dec 2023 | CNY | 9.44 | 9.66 | 9.44 | 9.5 | 9.5 | +0.01 (+0.11%) | 8,899,333 |
4 Dec 2023 | CNY | 9.6 | 9.62 | 9.44 | 9.49 | 9.49 | -0.09 (-0.94%) | 5,448,487 |
1 Dec 2023 | CNY | 9.57 | 9.62 | 9.49 | 9.58 | 9.58 | +0.01 (+0.10%) | 5,226,924 |
30 Nov 2023 | CNY | 9.5 | 9.6 | 9.41 | 9.57 | 9.57 | +0.06 (+0.63%) | 5,166,517 |
29 Nov 2023 | CNY | 9.55 | 9.56 | 9.49 | 9.51 | 9.51 | -0.03 (-0.31%) | 3,058,769 |
28 Nov 2023 | CNY | 9.51 | 9.59 | 9.47 | 9.54 | 9.54 | +0.02 (+0.21%) | 3,897,147 |
27 Nov 2023 | CNY | 9.57 | 9.62 | 9.51 | 9.52 | 9.52 | -0.09 (-0.94%) | 4,362,828 |
24 Nov 2023 | CNY | 9.62 | 9.68 | 9.56 | 9.61 | 9.61 | -0.01 (-0.10%) | 5,558,297 |
23 Nov 2023 | CNY | 9.63 | 9.64 | 9.55 | 9.62 | 9.62 | +0.01 (+0.10%) | 5,884,287 |
22 Nov 2023 | CNY | 9.66 | 9.71 | 9.6 | 9.61 | 9.61 | -0.05 (-0.52%) | 6,931,999 |
21 Nov 2023 | CNY | 9.61 | 9.74 | 9.57 | 9.66 | 9.66 | +0.06 (+0.63%) | 10,545,938 |
20 Nov 2023 | CNY | 9.45 | 9.63 | 9.41 | 9.6 | 9.6 | +0.16 (+1.69%) | 11,367,074 |