Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 9.74 | 9.84 | 9.58 | 9.77 | 9.77 | +0.16 (+1.66%) | 1,395,300 |
8 Jan 2024 | CNY | 9.72 | 9.8 | 9.6 | 9.61 | 9.61 | -0.11 (-1.13%) | 1,623,600 |
5 Jan 2024 | CNY | 9.86 | 9.98 | 9.7 | 9.72 | 9.72 | -0.18 (-1.82%) | 2,106,500 |
4 Jan 2024 | CNY | 9.87 | 9.95 | 9.79 | 9.9 | 9.9 | +0.08 (+0.81%) | 1,521,600 |
3 Jan 2024 | CNY | 9.71 | 9.88 | 9.71 | 9.82 | 9.82 | +0.05 (+0.51%) | 1,441,400 |
2 Jan 2024 | CNY | 9.57 | 9.85 | 9.56 | 9.77 | 9.77 | +0.2 (+2.09%) | 2,633,700 |
29 Dec 2023 | CNY | 9.5 | 9.62 | 9.43 | 9.57 | 9.57 | +0.07 (+0.74%) | 1,860,710 |
28 Dec 2023 | CNY | 9.56 | 9.57 | 9.4 | 9.5 | 9.5 | -0.05 (-0.52%) | 1,917,840 |
27 Dec 2023 | CNY | 9.52 | 9.57 | 9.44 | 9.55 | 9.55 | +0.02 (+0.21%) | 1,345,490 |
26 Dec 2023 | CNY | 9.58 | 9.69 | 9.5 | 9.53 | 9.53 | -0.07 (-0.73%) | 1,759,600 |
25 Dec 2023 | CNY | 9.67 | 9.72 | 9.54 | 9.6 | 9.6 | -0.15 (-1.54%) | 2,078,540 |
22 Dec 2023 | CNY | 9.9 | 9.97 | 9.7 | 9.75 | 9.75 | -0.13 (-1.32%) | 2,642,760 |
21 Dec 2023 | CNY | 9.77 | 9.95 | 9.68 | 9.88 | 9.88 | +0.06 (+0.61%) | 2,883,340 |
20 Dec 2023 | CNY | 9.85 | 10.01 | 9.79 | 9.82 | 9.82 | -0.04 (-0.41%) | 3,313,400 |
19 Dec 2023 | CNY | 9.91 | 9.98 | 9.79 | 9.86 | 9.86 | -0.06 (-0.60%) | 5,435,910 |
18 Dec 2023 | CNY | 9.89 | 10.25 | 9.78 | 9.92 | 9.92 | +0.04 (+0.40%) | 5,380,300 |
15 Dec 2023 | CNY | 9.95 | 9.99 | 9.82 | 9.88 | 9.88 | -0.06 (-0.60%) | 1,937,600 |
14 Dec 2023 | CNY | 9.95 | 10.03 | 9.84 | 9.94 | 9.94 | +0.12 (+1.22%) | 3,420,100 |
13 Dec 2023 | CNY | 9.83 | 9.91 | 9.79 | 9.82 | 9.82 | -0.01 (-0.10%) | 2,441,400 |
12 Dec 2023 | CNY | 9.77 | 9.84 | 9.73 | 9.83 | 9.83 | +0.07 (+0.72%) | 1,620,000 |
11 Dec 2023 | CNY | 9.6 | 9.77 | 9.5 | 9.76 | 9.76 | +0.16 (+1.67%) | 2,234,800 |
8 Dec 2023 | CNY | 9.77 | 9.82 | 9.59 | 9.6 | 9.6 | -0.17 (-1.74%) | 2,281,000 |
7 Dec 2023 | CNY | 9.86 | 9.88 | 9.72 | 9.77 | 9.77 | -0.08 (-0.81%) | 1,782,400 |
6 Dec 2023 | CNY | 9.72 | 9.89 | 9.71 | 9.85 | 9.85 | +0.07 (+0.72%) | 1,774,900 |
5 Dec 2023 | CNY | 9.79 | 9.92 | 9.77 | 9.78 | 9.78 | -0.04 (-0.41%) | 2,623,840 |
4 Dec 2023 | CNY | 9.83 | 9.89 | 9.75 | 9.82 | 9.82 | +0.04 (+0.41%) | 1,933,750 |
1 Dec 2023 | CNY | 9.68 | 9.88 | 9.68 | 9.78 | 9.78 | +0.1 (+1.03%) | 2,012,810 |
30 Nov 2023 | CNY | 9.61 | 9.72 | 9.61 | 9.68 | 9.68 | +0.01 (+0.10%) | 1,118,300 |
29 Nov 2023 | CNY | 9.72 | 9.75 | 9.61 | 9.67 | 9.67 | -0.09 (-0.92%) | 1,636,370 |
28 Nov 2023 | CNY | 9.78 | 9.84 | 9.7 | 9.76 | 9.76 | -0.06 (-0.61%) | 3,014,390 |