Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | CNY | 9.15 | 9.2 | 8.99 | 9.2 | 9.2 | +0.03 (+0.33%) | 10,168,984 |
13 Dec 2023 | CNY | 9.09 | 9.22 | 9.07 | 9.17 | 9.17 | +0.02 (+0.22%) | 10,464,191 |
12 Dec 2023 | CNY | 9.16 | 9.28 | 9.06 | 9.15 | 9.15 | -0.16 (-1.72%) | 14,609,904 |
11 Dec 2023 | CNY | 8.96 | 9.36 | 8.85 | 9.31 | 9.31 | +0.38 (+4.26%) | 34,195,924 |
8 Dec 2023 | CNY | 8.94 | 9.13 | 8.88 | 8.93 | 8.93 | +0.05 (+0.56%) | 37,086,856 |
7 Dec 2023 | CNY | 8.88 | 9 | 8.82 | 8.88 | 8.88 | -0.01 (-0.11%) | 14,138,115 |
6 Dec 2023 | CNY | 8.83 | 8.98 | 8.78 | 8.89 | 8.89 | +0.05 (+0.57%) | 11,324,105 |
5 Dec 2023 | CNY | 8.92 | 8.95 | 8.82 | 8.84 | 8.84 | -0.07 (-0.79%) | 7,709,930 |
4 Dec 2023 | CNY | 8.82 | 8.95 | 8.75 | 8.91 | 8.91 | +0.1 (+1.14%) | 10,205,257 |
1 Dec 2023 | CNY | 8.83 | 8.88 | 8.77 | 8.81 | 8.81 | -0.02 (-0.23%) | 8,245,025 |
30 Nov 2023 | CNY | 8.8 | 8.87 | 8.7 | 8.83 | 8.83 | +0.02 (+0.23%) | 7,858,136 |
29 Nov 2023 | CNY | 8.81 | 8.85 | 8.77 | 8.81 | 8.81 | -0.01 (-0.11%) | 4,322,603 |
28 Nov 2023 | CNY | 8.74 | 8.84 | 8.62 | 8.82 | 8.82 | +0.05 (+0.57%) | 6,594,447 |
27 Nov 2023 | CNY | 8.83 | 8.84 | 8.69 | 8.77 | 8.77 | +0.09 (+1.04%) | 7,902,247 |
24 Nov 2023 | CNY | 8.69 | 8.75 | 8.65 | 8.68 | 8.68 | -0.01 (-0.12%) | 4,216,780 |
23 Nov 2023 | CNY | 8.61 | 8.69 | 8.6 | 8.69 | 8.69 | +0.08 (+0.93%) | 5,727,843 |
22 Nov 2023 | CNY | 8.63 | 8.69 | 8.6 | 8.61 | 8.61 | 0.0 (0.0%) | 4,683,760 |
21 Nov 2023 | CNY | 8.65 | 8.66 | 8.59 | 8.61 | 8.61 | -0.02 (-0.23%) | 6,029,607 |
20 Nov 2023 | CNY | 8.69 | 8.7 | 8.59 | 8.63 | 8.63 | -0.06 (-0.69%) | 4,954,500 |
17 Nov 2023 | CNY | 8.75 | 8.78 | 8.64 | 8.69 | 8.69 | -0.09 (-1.03%) | 6,650,869 |
16 Nov 2023 | CNY | 8.73 | 8.93 | 8.71 | 8.78 | 8.78 | +0.03 (+0.34%) | 5,087,600 |
15 Nov 2023 | CNY | 8.64 | 8.75 | 8.64 | 8.75 | 8.75 | +0.15 (+1.74%) | 6,800,505 |
14 Nov 2023 | CNY | 8.68 | 8.69 | 8.58 | 8.6 | 8.6 | -0.06 (-0.69%) | 4,678,000 |
13 Nov 2023 | CNY | 8.54 | 8.66 | 8.54 | 8.66 | 8.66 | +0.13 (+1.52%) | 5,987,700 |
10 Nov 2023 | CNY | 8.6 | 8.61 | 8.48 | 8.53 | 8.53 | -0.11 (-1.27%) | 4,742,400 |
9 Nov 2023 | CNY | 8.52 | 8.68 | 8.48 | 8.64 | 8.64 | +0.14 (+1.65%) | 6,825,063 |
8 Nov 2023 | CNY | 8.5 | 8.54 | 8.46 | 8.5 | 8.5 | 0.0 (0.0%) | 4,865,100 |
7 Nov 2023 | CNY | 8.4 | 8.52 | 8.4 | 8.5 | 8.5 | +0.08 (+0.95%) | 7,778,287 |
6 Nov 2023 | CNY | 8.55 | 8.57 | 8.35 | 8.42 | 8.42 | -0.12 (-1.41%) | 14,762,561 |
3 Nov 2023 | CNY | 8.55 | 8.67 | 8.49 | 8.54 | 8.54 | +0.01 (+0.12%) | 5,508,200 |