Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 8.39 | 8.46 | 8.36 | 8.41 | 8.41 | +0.03 (+0.36%) | 3,244,000 |
8 Jan 2024 | CNY | 8.54 | 8.56 | 8.38 | 8.38 | 8.38 | -0.2 (-2.33%) | 4,852,200 |
5 Jan 2024 | CNY | 8.67 | 8.69 | 8.54 | 8.58 | 8.58 | -0.09 (-1.04%) | 4,241,820 |
4 Jan 2024 | CNY | 8.74 | 8.74 | 8.63 | 8.67 | 8.67 | -0.08 (-0.91%) | 3,620,500 |
3 Jan 2024 | CNY | 8.7 | 8.76 | 8.68 | 8.75 | 8.75 | +0.02 (+0.23%) | 3,496,400 |
2 Jan 2024 | CNY | 8.73 | 8.78 | 8.68 | 8.73 | 8.73 | 0.0 (0.0%) | 5,138,120 |
29 Dec 2023 | CNY | 8.71 | 8.77 | 8.71 | 8.73 | 8.73 | -0.01 (-0.11%) | 3,874,510 |
28 Dec 2023 | CNY | 8.6 | 8.76 | 8.57 | 8.74 | 8.74 | +0.14 (+1.63%) | 6,365,460 |
27 Dec 2023 | CNY | 8.48 | 8.61 | 8.42 | 8.6 | 8.6 | +0.12 (+1.42%) | 5,364,090 |
26 Dec 2023 | CNY | 8.64 | 8.65 | 8.46 | 8.48 | 8.48 | -0.17 (-1.97%) | 6,415,600 |
25 Dec 2023 | CNY | 8.61 | 8.66 | 8.6 | 8.65 | 8.65 | +0.02 (+0.23%) | 3,155,000 |
22 Dec 2023 | CNY | 8.67 | 8.7 | 8.6 | 8.63 | 8.63 | -0.04 (-0.46%) | 4,970,840 |
21 Dec 2023 | CNY | 8.64 | 8.7 | 8.56 | 8.67 | 8.67 | 0.0 (0.0%) | 5,632,550 |
20 Dec 2023 | CNY | 8.72 | 8.74 | 8.65 | 8.67 | 8.67 | -0.04 (-0.46%) | 3,072,300 |
19 Dec 2023 | CNY | 8.74 | 8.74 | 8.67 | 8.71 | 8.71 | -0.03 (-0.34%) | 3,622,700 |
18 Dec 2023 | CNY | 8.86 | 8.87 | 8.7 | 8.74 | 8.74 | -0.14 (-1.58%) | 6,796,100 |
15 Dec 2023 | CNY | 8.94 | 8.97 | 8.85 | 8.88 | 8.88 | -0.05 (-0.56%) | 6,034,700 |
14 Dec 2023 | CNY | 8.93 | 9.01 | 8.91 | 8.93 | 8.93 | +0.01 (+0.11%) | 4,509,390 |
13 Dec 2023 | CNY | 9.05 | 9.06 | 8.92 | 8.92 | 8.92 | -0.15 (-1.65%) | 6,669,800 |
12 Dec 2023 | CNY | 9 | 9.07 | 8.99 | 9.07 | 9.07 | +0.07 (+0.78%) | 5,434,100 |
11 Dec 2023 | CNY | 9.04 | 9.05 | 8.89 | 9 | 9 | -0.01 (-0.11%) | 9,274,240 |
8 Dec 2023 | CNY | 9.04 | 9.11 | 9.01 | 9.01 | 9.01 | -0.06 (-0.66%) | 6,436,290 |
7 Dec 2023 | CNY | 9.12 | 9.13 | 8.99 | 9.07 | 9.07 | -0.06 (-0.66%) | 11,172,610 |
6 Dec 2023 | CNY | 9.23 | 9.26 | 8.99 | 9.13 | 9.13 | -0.12 (-1.30%) | 15,684,150 |
5 Dec 2023 | CNY | 9.23 | 9.41 | 9.21 | 9.25 | 9.25 | +0.01 (+0.11%) | 15,531,260 |
4 Dec 2023 | CNY | 9.29 | 9.31 | 9.23 | 9.24 | 9.24 | -0.07 (-0.75%) | 5,998,240 |
1 Dec 2023 | CNY | 9.31 | 9.36 | 9.26 | 9.31 | 9.31 | 0.0 (0.0%) | 6,680,600 |
30 Nov 2023 | CNY | 9.27 | 9.36 | 9.26 | 9.31 | 9.31 | +0.02 (+0.22%) | 5,772,070 |
29 Nov 2023 | CNY | 9.33 | 9.35 | 9.27 | 9.29 | 9.29 | -0.06 (-0.64%) | 5,625,270 |
28 Nov 2023 | CNY | 9.32 | 9.37 | 9.3 | 9.35 | 9.35 | -0.01 (-0.11%) | 5,104,560 |