Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | CNY | 8.28 | 8.3 | 8.1 | 8.22 | 8.22 | -0.07 (-0.84%) | 13,648,367 |
26 Dec 2023 | CNY | 8.37 | 8.38 | 8.25 | 8.29 | 8.29 | -0.07 (-0.84%) | 6,070,400 |
25 Dec 2023 | CNY | 8.32 | 8.4 | 8.32 | 8.36 | 8.36 | -0.01 (-0.12%) | 4,539,300 |
22 Dec 2023 | CNY | 8.38 | 8.39 | 8.22 | 8.37 | 8.37 | -0.01 (-0.12%) | 13,268,536 |
21 Dec 2023 | CNY | 8.45 | 8.5 | 8.34 | 8.38 | 8.38 | -0.1 (-1.18%) | 11,422,945 |
20 Dec 2023 | CNY | 8.54 | 8.6 | 8.46 | 8.48 | 8.48 | -0.04 (-0.47%) | 6,999,849 |
19 Dec 2023 | CNY | 8.56 | 8.56 | 8.5 | 8.52 | 8.52 | -0.03 (-0.35%) | 6,485,091 |
18 Dec 2023 | CNY | 8.6 | 8.62 | 8.51 | 8.55 | 8.55 | -0.09 (-1.04%) | 7,848,720 |
15 Dec 2023 | CNY | 8.64 | 8.73 | 8.58 | 8.64 | 8.64 | -0.01 (-0.12%) | 9,156,348 |
14 Dec 2023 | CNY | 8.7 | 8.73 | 8.64 | 8.65 | 8.65 | -0.03 (-0.35%) | 6,032,300 |
13 Dec 2023 | CNY | 8.67 | 8.73 | 8.66 | 8.68 | 8.68 | -0.02 (-0.23%) | 5,815,629 |
12 Dec 2023 | CNY | 8.66 | 8.72 | 8.64 | 8.7 | 8.7 | +0.02 (+0.23%) | 5,716,766 |
11 Dec 2023 | CNY | 8.6 | 8.71 | 8.54 | 8.68 | 8.68 | +0.06 (+0.70%) | 9,781,321 |
8 Dec 2023 | CNY | 8.63 | 8.7 | 8.61 | 8.62 | 8.62 | -0.04 (-0.46%) | 7,205,877 |
7 Dec 2023 | CNY | 8.6 | 8.68 | 8.55 | 8.66 | 8.66 | +0.07 (+0.81%) | 8,083,581 |
6 Dec 2023 | CNY | 8.55 | 8.64 | 8.55 | 8.59 | 8.59 | 0.0 (0.0%) | 4,471,261 |
5 Dec 2023 | CNY | 8.62 | 8.67 | 8.58 | 8.59 | 8.59 | -0.03 (-0.35%) | 6,961,974 |
4 Dec 2023 | CNY | 8.71 | 8.72 | 8.62 | 8.62 | 8.62 | -0.06 (-0.69%) | 6,090,500 |
1 Dec 2023 | CNY | 8.61 | 8.71 | 8.56 | 8.68 | 8.68 | +0.07 (+0.81%) | 10,027,263 |
30 Nov 2023 | CNY | 8.72 | 8.73 | 8.55 | 8.61 | 8.61 | -0.1 (-1.15%) | 12,961,093 |
29 Nov 2023 | CNY | 8.8 | 8.83 | 8.71 | 8.71 | 8.71 | -0.11 (-1.25%) | 7,747,998 |
28 Nov 2023 | CNY | 8.78 | 8.82 | 8.72 | 8.82 | 8.82 | +0.04 (+0.46%) | 7,085,964 |
27 Nov 2023 | CNY | 8.76 | 8.8 | 8.7 | 8.78 | 8.78 | +0.02 (+0.23%) | 6,928,890 |
24 Nov 2023 | CNY | 8.81 | 8.81 | 8.75 | 8.76 | 8.76 | -0.05 (-0.57%) | 6,487,042 |
23 Nov 2023 | CNY | 8.78 | 8.82 | 8.76 | 8.81 | 8.81 | +0.03 (+0.34%) | 5,563,500 |
22 Nov 2023 | CNY | 8.83 | 8.86 | 8.78 | 8.78 | 8.78 | -0.05 (-0.57%) | 6,532,600 |
21 Nov 2023 | CNY | 8.83 | 8.9 | 8.82 | 8.83 | 8.83 | +0.01 (+0.11%) | 9,122,135 |
20 Nov 2023 | CNY | 8.83 | 8.84 | 8.75 | 8.82 | 8.82 | 0.0 (0.0%) | 9,301,840 |
17 Nov 2023 | CNY | 8.88 | 8.88 | 8.8 | 8.82 | 8.82 | -0.03 (-0.34%) | 7,762,200 |
16 Nov 2023 | CNY | 8.92 | 8.92 | 8.83 | 8.85 | 8.85 | -0.07 (-0.78%) | 6,656,922 |