Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 7.96 | 8.36 | 7.92 | 8.3 | 8.3 | +0.26 (+3.23%) | 78,426,120 |
25 Dec 2023 | CNY | 8.08 | 8.18 | 7.7 | 8.04 | 8.04 | -0.15 (-1.83%) | 69,916,270 |
22 Dec 2023 | CNY | 8.49 | 8.72 | 7.95 | 8.19 | 8.19 | -0.31 (-3.65%) | 87,165,780 |
21 Dec 2023 | CNY | 9.05 | 9.28 | 8.33 | 8.5 | 8.5 | -0.65 (-7.10%) | 96,142,010 |
20 Dec 2023 | CNY | 9.02 | 9.35 | 8.8 | 9.15 | 9.15 | +0.44 (+5.05%) | 106,492,230 |
19 Dec 2023 | CNY | 8.84 | 9.09 | 8.71 | 8.71 | 8.71 | -0.97 (-10.02%) | 97,895,960 |
18 Dec 2023 | CNY | 10.19 | 10.2 | 9.68 | 9.68 | 9.68 | -1.07 (-9.95%) | 40,858,900 |
15 Dec 2023 | CNY | 10.21 | 10.96 | 10.2 | 10.75 | 10.75 | +0.54 (+5.29%) | 146,846,730 |
14 Dec 2023 | CNY | 11.2 | 11.7 | 9.91 | 10.21 | 10.21 | -0.56 (-5.20%) | 180,427,650 |
13 Dec 2023 | CNY | 10.7 | 10.77 | 10.4 | 10.77 | 10.77 | +0.98 (+10.01%) | 85,893,810 |
12 Dec 2023 | CNY | 8.93 | 9.79 | 8.73 | 9.79 | 9.79 | +0.89 (+10.00%) | 126,095,860 |
11 Dec 2023 | CNY | 8.7 | 8.9 | 8.7 | 8.9 | 8.9 | +0.81 (+10.01%) | 24,798,340 |
8 Dec 2023 | CNY | 8.09 | 8.09 | 7.7 | 8.09 | 8.09 | +0.74 (+10.07%) | 116,669,720 |
7 Dec 2023 | CNY | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | +0.67 (+10.03%) | 7,136,790 |
6 Dec 2023 | CNY | 5.88 | 6.68 | 5.86 | 6.68 | 6.68 | +0.61 (+10.05%) | 34,478,030 |
5 Dec 2023 | CNY | 5.78 | 6.34 | 5.73 | 6.07 | 6.07 | +0.31 (+5.38%) | 51,719,200 |
4 Dec 2023 | CNY | 5.74 | 5.81 | 5.69 | 5.76 | 5.76 | +0.04 (+0.70%) | 5,979,500 |
1 Dec 2023 | CNY | 5.64 | 5.74 | 5.61 | 5.72 | 5.72 | +0.08 (+1.42%) | 6,309,400 |
30 Nov 2023 | CNY | 5.69 | 5.71 | 5.6 | 5.64 | 5.64 | -0.05 (-0.88%) | 3,953,600 |
29 Nov 2023 | CNY | 5.81 | 5.81 | 5.66 | 5.69 | 5.69 | -0.04 (-0.70%) | 4,656,870 |
28 Nov 2023 | CNY | 5.65 | 5.74 | 5.63 | 5.73 | 5.73 | +0.08 (+1.42%) | 4,345,400 |
27 Nov 2023 | CNY | 5.67 | 5.7 | 5.63 | 5.65 | 5.65 | -0.04 (-0.70%) | 3,993,800 |
24 Nov 2023 | CNY | 5.7 | 5.74 | 5.65 | 5.69 | 5.69 | -0.03 (-0.52%) | 3,281,950 |
23 Nov 2023 | CNY | 5.65 | 5.75 | 5.64 | 5.72 | 5.72 | +0.05 (+0.88%) | 3,834,100 |
22 Nov 2023 | CNY | 5.67 | 5.73 | 5.66 | 5.67 | 5.67 | -0.01 (-0.18%) | 3,725,600 |
21 Nov 2023 | CNY | 5.65 | 5.77 | 5.64 | 5.68 | 5.68 | +0.03 (+0.53%) | 5,265,510 |
20 Nov 2023 | CNY | 5.6 | 5.69 | 5.56 | 5.65 | 5.65 | +0.05 (+0.89%) | 4,690,300 |
17 Nov 2023 | CNY | 5.59 | 5.63 | 5.54 | 5.6 | 5.6 | +0.01 (+0.18%) | 3,632,250 |
16 Nov 2023 | CNY | 5.53 | 5.63 | 5.53 | 5.59 | 5.59 | -0.01 (-0.18%) | 3,289,500 |
15 Nov 2023 | CNY | 5.6 | 5.64 | 5.57 | 5.6 | 5.6 | +0.04 (+0.72%) | 3,661,700 |