Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | CNY | 9.4 | 9.42 | 9.1 | 9.18 | 9.18 | -0.24 (-2.55%) | 3,494,641 |
21 Dec 2023 | CNY | 9.4 | 9.52 | 9.11 | 9.42 | 9.42 | -0.09 (-0.95%) | 4,964,781 |
20 Dec 2023 | CNY | 9.15 | 9.78 | 9.05 | 9.51 | 9.51 | +0.33 (+3.59%) | 9,780,051 |
19 Dec 2023 | CNY | 9.32 | 9.37 | 8.61 | 9.18 | 9.18 | -0.2 (-2.13%) | 9,271,300 |
18 Dec 2023 | CNY | 9.51 | 9.65 | 9.35 | 9.38 | 9.38 | -0.23 (-2.39%) | 7,293,431 |
15 Dec 2023 | CNY | 9.75 | 9.79 | 9.48 | 9.61 | 9.61 | -0.09 (-0.93%) | 9,116,300 |
14 Dec 2023 | CNY | 10.38 | 10.5 | 9.7 | 9.7 | 9.7 | -0.21 (-2.12%) | 19,156,208 |
13 Dec 2023 | CNY | 9.02 | 9.91 | 8.94 | 9.91 | 9.91 | +0.9 (+9.99%) | 7,045,198 |
12 Dec 2023 | CNY | 9.06 | 9.09 | 8.9 | 9.01 | 9.01 | -0.05 (-0.55%) | 1,229,000 |
11 Dec 2023 | CNY | 8.9 | 9.09 | 8.83 | 9.06 | 9.06 | +0.14 (+1.57%) | 2,081,406 |
8 Dec 2023 | CNY | 9.11 | 9.18 | 8.91 | 8.92 | 8.92 | -0.25 (-2.73%) | 1,595,000 |
7 Dec 2023 | CNY | 9.28 | 9.28 | 9.1 | 9.17 | 9.17 | -0.09 (-0.97%) | 1,534,300 |
6 Dec 2023 | CNY | 9.08 | 9.37 | 8.91 | 9.26 | 9.26 | +0.22 (+2.43%) | 2,437,300 |
5 Dec 2023 | CNY | 9.18 | 9.2 | 9.03 | 9.04 | 9.04 | -0.15 (-1.63%) | 1,157,900 |
4 Dec 2023 | CNY | 9.2 | 9.28 | 9.16 | 9.19 | 9.19 | +0.01 (+0.11%) | 1,536,000 |
1 Dec 2023 | CNY | 9.17 | 9.24 | 9.12 | 9.18 | 9.18 | +0.01 (+0.11%) | 1,327,915 |
30 Nov 2023 | CNY | 9.24 | 9.24 | 9.09 | 9.17 | 9.17 | -0.05 (-0.54%) | 1,349,700 |
29 Nov 2023 | CNY | 9.28 | 9.3 | 9.2 | 9.22 | 9.22 | -0.04 (-0.43%) | 1,314,410 |
28 Nov 2023 | CNY | 9.18 | 9.27 | 9.16 | 9.26 | 9.26 | +0.07 (+0.76%) | 1,316,200 |
27 Nov 2023 | CNY | 9.13 | 9.25 | 9.13 | 9.19 | 9.19 | +0.06 (+0.66%) | 1,571,000 |
24 Nov 2023 | CNY | 9.26 | 9.26 | 9.1 | 9.13 | 9.13 | -0.11 (-1.19%) | 1,347,010 |
23 Nov 2023 | CNY | 9.14 | 9.28 | 9.14 | 9.24 | 9.24 | +0.08 (+0.87%) | 1,467,500 |
22 Nov 2023 | CNY | 9.21 | 9.28 | 9.15 | 9.16 | 9.16 | -0.09 (-0.97%) | 1,654,800 |
21 Nov 2023 | CNY | 9.21 | 9.32 | 9.21 | 9.25 | 9.25 | -0.03 (-0.32%) | 2,227,800 |
20 Nov 2023 | CNY | 9.3 | 9.33 | 9.17 | 9.28 | 9.28 | -0.02 (-0.22%) | 2,078,000 |
17 Nov 2023 | CNY | 9.22 | 9.3 | 9.08 | 9.3 | 9.3 | +0.13 (+1.42%) | 2,362,400 |
16 Nov 2023 | CNY | 9.35 | 9.35 | 9.06 | 9.17 | 9.17 | -0.15 (-1.61%) | 3,941,086 |
15 Nov 2023 | CNY | 9.19 | 9.8 | 9.12 | 9.32 | 9.32 | +0.17 (+1.86%) | 6,996,085 |
14 Nov 2023 | CNY | 9.27 | 9.27 | 9.03 | 9.15 | 9.15 | -0.09 (-0.97%) | 1,553,151 |
13 Nov 2023 | CNY | 9.16 | 9.3 | 9.08 | 9.24 | 9.24 | +0.08 (+0.87%) | 1,983,600 |