Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 8.63 | 8.7 | 8.48 | 8.66 | 8.66 | 0.0 (0.0%) | 4,982,500 |
8 Jan 2024 | CNY | 8.83 | 8.83 | 8.57 | 8.66 | 8.66 | -0.21 (-2.37%) | 7,263,860 |
5 Jan 2024 | CNY | 8.85 | 8.88 | 8.73 | 8.87 | 8.87 | +0.01 (+0.11%) | 5,814,500 |
4 Jan 2024 | CNY | 8.84 | 8.88 | 8.67 | 8.86 | 8.86 | 0.0 (0.0%) | 5,841,920 |
3 Jan 2024 | CNY | 8.8 | 8.89 | 8.75 | 8.86 | 8.86 | +0.08 (+0.91%) | 4,777,020 |
2 Jan 2024 | CNY | 8.7 | 8.82 | 8.65 | 8.78 | 8.78 | +0.03 (+0.34%) | 6,251,280 |
29 Dec 2023 | CNY | 8.91 | 8.92 | 8.71 | 8.75 | 8.75 | -0.15 (-1.69%) | 6,859,850 |
28 Dec 2023 | CNY | 8.93 | 8.97 | 8.84 | 8.9 | 8.9 | -0.02 (-0.22%) | 4,307,270 |
27 Dec 2023 | CNY | 8.9 | 8.99 | 8.85 | 8.92 | 8.92 | +0.01 (+0.11%) | 4,181,320 |
26 Dec 2023 | CNY | 8.94 | 9 | 8.91 | 8.91 | 8.91 | -0.04 (-0.45%) | 4,018,970 |
25 Dec 2023 | CNY | 8.89 | 9.01 | 8.82 | 8.95 | 8.95 | +0.08 (+0.90%) | 5,817,300 |
22 Dec 2023 | CNY | 8.98 | 9.02 | 8.77 | 8.87 | 8.87 | -0.14 (-1.55%) | 6,394,830 |
21 Dec 2023 | CNY | 8.95 | 9.08 | 8.91 | 9.01 | 9.01 | +0.02 (+0.22%) | 5,166,570 |
20 Dec 2023 | CNY | 8.96 | 9.13 | 8.93 | 8.99 | 8.99 | 0.0 (0.0%) | 4,898,950 |
19 Dec 2023 | CNY | 8.98 | 9.05 | 8.93 | 8.99 | 8.99 | -0.01 (-0.11%) | 4,954,530 |
18 Dec 2023 | CNY | 9.02 | 9.15 | 8.95 | 9 | 9 | -0.06 (-0.66%) | 8,576,790 |
15 Dec 2023 | CNY | 9.08 | 9.22 | 9.06 | 9.06 | 9.06 | +0.01 (+0.11%) | 7,547,420 |
14 Dec 2023 | CNY | 9.01 | 9.14 | 8.97 | 9.05 | 9.05 | +0.05 (+0.56%) | 6,165,990 |
13 Dec 2023 | CNY | 9.03 | 9.07 | 8.97 | 9 | 9 | -0.07 (-0.77%) | 4,887,860 |
12 Dec 2023 | CNY | 9 | 9.07 | 8.92 | 9.07 | 9.07 | +0.1 (+1.11%) | 5,840,130 |
11 Dec 2023 | CNY | 8.85 | 9.02 | 8.73 | 8.97 | 8.97 | +0.06 (+0.67%) | 8,420,910 |
8 Dec 2023 | CNY | 9.04 | 9.1 | 8.9 | 8.91 | 8.91 | -0.13 (-1.44%) | 10,140,350 |
7 Dec 2023 | CNY | 9.06 | 9.07 | 8.96 | 9.04 | 9.04 | +0.02 (+0.22%) | 5,714,790 |
6 Dec 2023 | CNY | 8.9 | 9.04 | 8.9 | 9.02 | 9.02 | +0.1 (+1.12%) | 5,323,610 |
5 Dec 2023 | CNY | 8.99 | 9.04 | 8.92 | 8.92 | 8.92 | -0.08 (-0.89%) | 4,495,620 |
4 Dec 2023 | CNY | 9 | 9.04 | 8.9 | 9 | 9 | +0.01 (+0.11%) | 6,776,380 |
1 Dec 2023 | CNY | 9 | 9.04 | 8.95 | 8.99 | 8.99 | +0.01 (+0.11%) | 4,858,910 |
30 Nov 2023 | CNY | 8.95 | 9.03 | 8.93 | 8.98 | 8.98 | +0.03 (+0.34%) | 4,644,130 |
29 Nov 2023 | CNY | 9 | 9.05 | 8.95 | 8.95 | 8.95 | -0.06 (-0.67%) | 5,638,670 |
28 Nov 2023 | CNY | 8.95 | 9.04 | 8.86 | 9.01 | 9.01 | +0.05 (+0.56%) | 6,993,350 |