Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2024 | CNY | 8.1 | 8.58 | 8.05 | 8.57 | 8.57 | +0.52 (+6.46%) | 9,822,548 |
24 Jan 2024 | CNY | 7.96 | 8.1 | 7.7 | 8.05 | 8.05 | +0.13 (+1.64%) | 7,544,100 |
23 Jan 2024 | CNY | 7.87 | 8.07 | 7.71 | 7.92 | 7.92 | +0.03 (+0.38%) | 10,195,407 |
22 Jan 2024 | CNY | 8.34 | 8.44 | 7.83 | 7.89 | 7.89 | -0.5 (-5.96%) | 10,320,800 |
19 Jan 2024 | CNY | 8.48 | 8.63 | 8.38 | 8.39 | 8.39 | -0.08 (-0.94%) | 5,519,185 |
18 Jan 2024 | CNY | 8.55 | 8.61 | 8.2 | 8.47 | 8.47 | -0.14 (-1.63%) | 10,065,600 |
17 Jan 2024 | CNY | 8.72 | 8.9 | 8.61 | 8.61 | 8.61 | -0.2 (-2.27%) | 6,460,302 |
16 Jan 2024 | CNY | 8.77 | 8.93 | 8.7 | 8.81 | 8.81 | +0.04 (+0.46%) | 6,304,915 |
15 Jan 2024 | CNY | 9.03 | 9.03 | 8.72 | 8.77 | 8.77 | -0.15 (-1.68%) | 7,127,300 |
12 Jan 2024 | CNY | 8.85 | 9.13 | 8.8 | 8.92 | 8.92 | +0.05 (+0.56%) | 5,437,875 |
11 Jan 2024 | CNY | 8.73 | 8.9 | 8.69 | 8.87 | 8.87 | +0.12 (+1.37%) | 5,247,600 |
10 Jan 2024 | CNY | 8.83 | 8.9 | 8.67 | 8.75 | 8.75 | -0.05 (-0.57%) | 3,798,300 |
9 Jan 2024 | CNY | 8.79 | 8.96 | 8.73 | 8.8 | 8.8 | -0.01 (-0.11%) | 4,251,900 |
8 Jan 2024 | CNY | 8.9 | 9.04 | 8.8 | 8.81 | 8.81 | -0.16 (-1.78%) | 4,753,380 |
5 Jan 2024 | CNY | 9.11 | 9.17 | 8.92 | 8.97 | 8.97 | -0.16 (-1.75%) | 4,700,713 |
4 Jan 2024 | CNY | 9.2 | 9.24 | 9.04 | 9.13 | 9.13 | -0.12 (-1.30%) | 6,060,675 |
3 Jan 2024 | CNY | 9.12 | 9.28 | 9.1 | 9.25 | 9.25 | +0.12 (+1.31%) | 6,588,968 |
2 Jan 2024 | CNY | 9.22 | 9.3 | 9.1 | 9.13 | 9.13 | -0.08 (-0.87%) | 6,206,406 |
29 Dec 2023 | CNY | 9.02 | 9.24 | 9.02 | 9.21 | 9.21 | +0.14 (+1.54%) | 6,630,368 |
28 Dec 2023 | CNY | 8.68 | 9.1 | 8.63 | 9.07 | 9.07 | +0.44 (+5.10%) | 11,448,470 |
27 Dec 2023 | CNY | 8.8 | 8.85 | 8.53 | 8.63 | 8.63 | -0.26 (-2.92%) | 9,536,307 |
26 Dec 2023 | CNY | 9.08 | 9.11 | 8.82 | 8.89 | 8.89 | -0.12 (-1.33%) | 4,419,790 |
25 Dec 2023 | CNY | 8.9 | 9.05 | 8.8 | 9.01 | 9.01 | +0.03 (+0.33%) | 4,680,600 |
22 Dec 2023 | CNY | 8.96 | 9.06 | 8.85 | 8.98 | 8.98 | +0.03 (+0.34%) | 5,564,600 |
21 Dec 2023 | CNY | 8.94 | 9.08 | 8.82 | 8.95 | 8.95 | +0.01 (+0.11%) | 8,440,030 |
20 Dec 2023 | CNY | 9.12 | 9.17 | 8.94 | 8.94 | 8.94 | -0.15 (-1.65%) | 3,783,167 |
19 Dec 2023 | CNY | 8.95 | 9.15 | 8.95 | 9.09 | 9.09 | +0.06 (+0.66%) | 4,570,928 |
18 Dec 2023 | CNY | 9.12 | 9.13 | 8.98 | 9.03 | 9.03 | -0.06 (-0.66%) | 5,162,700 |
15 Dec 2023 | CNY | 9.19 | 9.25 | 9.07 | 9.09 | 9.09 | -0.05 (-0.55%) | 3,202,864 |
14 Dec 2023 | CNY | 9.21 | 9.29 | 9.13 | 9.14 | 9.14 | -0.06 (-0.65%) | 4,088,900 |