Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 8.83 | 8.98 | 8.71 | 8.81 | 8.81 | 0.0 (0.0%) | 4,860,220 |
8 Jan 2024 | CNY | 8.96 | 9.02 | 8.8 | 8.81 | 8.81 | -0.18 (-2.00%) | 7,429,540 |
5 Jan 2024 | CNY | 9.08 | 9.17 | 8.96 | 8.99 | 8.99 | -0.12 (-1.32%) | 5,645,320 |
4 Jan 2024 | CNY | 9.14 | 9.32 | 9.08 | 9.11 | 9.11 | -0.12 (-1.30%) | 6,152,460 |
3 Jan 2024 | CNY | 9.09 | 9.32 | 9.06 | 9.23 | 9.23 | +0.14 (+1.54%) | 9,036,850 |
2 Jan 2024 | CNY | 9.11 | 9.15 | 9.05 | 9.09 | 9.09 | -0.03 (-0.33%) | 3,892,040 |
29 Dec 2023 | CNY | 9.07 | 9.13 | 9.04 | 9.12 | 9.12 | +0.06 (+0.66%) | 5,890,330 |
28 Dec 2023 | CNY | 8.8 | 9.09 | 8.77 | 9.06 | 9.06 | +0.24 (+2.72%) | 8,955,240 |
27 Dec 2023 | CNY | 8.88 | 8.89 | 8.72 | 8.82 | 8.82 | -0.06 (-0.68%) | 4,024,310 |
26 Dec 2023 | CNY | 8.81 | 8.97 | 8.75 | 8.88 | 8.88 | +0.08 (+0.91%) | 6,979,740 |
25 Dec 2023 | CNY | 8.77 | 8.82 | 8.68 | 8.8 | 8.8 | +0.03 (+0.34%) | 4,387,090 |
22 Dec 2023 | CNY | 8.72 | 8.84 | 8.59 | 8.77 | 8.77 | +0.07 (+0.80%) | 6,684,700 |
21 Dec 2023 | CNY | 8.63 | 8.73 | 8.55 | 8.7 | 8.7 | +0.07 (+0.81%) | 5,535,050 |
20 Dec 2023 | CNY | 8.74 | 8.77 | 8.63 | 8.63 | 8.63 | -0.07 (-0.80%) | 3,849,390 |
19 Dec 2023 | CNY | 8.78 | 8.78 | 8.64 | 8.7 | 8.7 | 0.0 (0.0%) | 3,497,930 |
18 Dec 2023 | CNY | 8.88 | 8.9 | 8.69 | 8.7 | 8.7 | -0.21 (-2.36%) | 8,564,280 |
15 Dec 2023 | CNY | 8.96 | 9.04 | 8.89 | 8.91 | 8.91 | -0.04 (-0.45%) | 4,115,100 |
14 Dec 2023 | CNY | 9.02 | 9.08 | 8.94 | 8.95 | 8.95 | -0.02 (-0.22%) | 3,629,350 |
13 Dec 2023 | CNY | 9.07 | 9.11 | 8.97 | 8.97 | 8.97 | -0.14 (-1.54%) | 4,434,980 |
12 Dec 2023 | CNY | 9.13 | 9.13 | 9.06 | 9.11 | 9.11 | -0.02 (-0.22%) | 4,152,320 |
11 Dec 2023 | CNY | 9.03 | 9.14 | 8.87 | 9.13 | 9.13 | +0.1 (+1.11%) | 9,128,680 |
8 Dec 2023 | CNY | 9.15 | 9.17 | 9.02 | 9.03 | 9.03 | -0.11 (-1.20%) | 8,244,230 |
7 Dec 2023 | CNY | 9.28 | 9.3 | 9.06 | 9.14 | 9.14 | -0.15 (-1.61%) | 10,106,870 |
6 Dec 2023 | CNY | 9.2 | 9.47 | 9.13 | 9.29 | 9.29 | +0.19 (+2.09%) | 11,233,900 |
5 Dec 2023 | CNY | 9.33 | 9.33 | 9.1 | 9.1 | 9.1 | -0.2 (-2.15%) | 7,056,040 |
4 Dec 2023 | CNY | 9.32 | 9.44 | 9.3 | 9.3 | 9.3 | -0.03 (-0.32%) | 5,382,420 |
1 Dec 2023 | CNY | 9.35 | 9.39 | 9.26 | 9.33 | 9.33 | -0.02 (-0.21%) | 5,026,770 |
30 Nov 2023 | CNY | 9.5 | 9.52 | 9.32 | 9.35 | 9.35 | -0.18 (-1.89%) | 5,498,100 |
29 Nov 2023 | CNY | 9.55 | 9.59 | 9.48 | 9.53 | 9.53 | +0.02 (+0.21%) | 5,332,500 |
28 Nov 2023 | CNY | 9.4 | 9.54 | 9.34 | 9.51 | 9.51 | +0.07 (+0.74%) | 6,149,520 |