Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | CNY | 8.5 | 8.62 | 8.42 | 8.58 | 8.58 | +0.1 (+1.18%) | 2,826,800 |
26 Dec 2023 | CNY | 8.64 | 8.74 | 8.46 | 8.48 | 8.48 | -0.17 (-1.97%) | 3,083,700 |
25 Dec 2023 | CNY | 8.85 | 8.87 | 8.56 | 8.65 | 8.65 | -0.27 (-3.03%) | 5,095,198 |
22 Dec 2023 | CNY | 9.08 | 9.12 | 8.84 | 8.92 | 8.92 | -0.18 (-1.98%) | 4,027,734 |
21 Dec 2023 | CNY | 9.03 | 9.1 | 8.76 | 9.1 | 9.1 | +0.07 (+0.78%) | 5,385,924 |
20 Dec 2023 | CNY | 9.27 | 9.29 | 9.02 | 9.03 | 9.03 | -0.23 (-2.48%) | 4,172,796 |
19 Dec 2023 | CNY | 9.36 | 9.39 | 9.18 | 9.26 | 9.26 | -0.12 (-1.28%) | 4,521,236 |
18 Dec 2023 | CNY | 9.45 | 9.59 | 9.32 | 9.38 | 9.38 | -0.15 (-1.57%) | 5,262,868 |
15 Dec 2023 | CNY | 9.65 | 9.68 | 9.45 | 9.53 | 9.53 | +0.01 (+0.11%) | 6,388,888 |
14 Dec 2023 | CNY | 9.37 | 9.61 | 9.37 | 9.52 | 9.52 | +0.16 (+1.71%) | 6,302,599 |
13 Dec 2023 | CNY | 9.48 | 9.53 | 9.36 | 9.36 | 9.36 | -0.1 (-1.06%) | 3,631,900 |
12 Dec 2023 | CNY | 9.31 | 9.5 | 9.31 | 9.46 | 9.46 | +0.18 (+1.94%) | 4,981,400 |
11 Dec 2023 | CNY | 9.21 | 9.3 | 9.1 | 9.28 | 9.28 | +0.04 (+0.43%) | 4,303,300 |
8 Dec 2023 | CNY | 9.43 | 9.44 | 9.22 | 9.24 | 9.24 | -0.16 (-1.70%) | 3,947,100 |
7 Dec 2023 | CNY | 9.42 | 9.44 | 9.3 | 9.4 | 9.4 | -0.01 (-0.11%) | 3,663,500 |
6 Dec 2023 | CNY | 9.3 | 9.45 | 9.23 | 9.41 | 9.41 | +0.1 (+1.07%) | 3,605,003 |
5 Dec 2023 | CNY | 9.49 | 9.49 | 9.31 | 9.31 | 9.31 | -0.16 (-1.69%) | 3,197,300 |
4 Dec 2023 | CNY | 9.44 | 9.55 | 9.39 | 9.47 | 9.47 | +0.05 (+0.53%) | 4,822,103 |
1 Dec 2023 | CNY | 9.18 | 9.45 | 9.12 | 9.42 | 9.42 | +0.26 (+2.84%) | 4,761,157 |
30 Nov 2023 | CNY | 9.11 | 9.21 | 9.08 | 9.16 | 9.16 | +0.04 (+0.44%) | 4,568,999 |
29 Nov 2023 | CNY | 9.31 | 9.31 | 9.09 | 9.12 | 9.12 | -0.15 (-1.62%) | 4,103,916 |
28 Nov 2023 | CNY | 9.37 | 9.37 | 9.17 | 9.27 | 9.27 | -0.07 (-0.75%) | 6,150,839 |
27 Nov 2023 | CNY | 9.48 | 9.55 | 9.29 | 9.34 | 9.34 | -0.14 (-1.48%) | 5,641,201 |
24 Nov 2023 | CNY | 9.59 | 9.64 | 9.46 | 9.48 | 9.48 | -0.11 (-1.15%) | 2,815,159 |
23 Nov 2023 | CNY | 9.53 | 9.59 | 9.43 | 9.59 | 9.59 | +0.05 (+0.52%) | 3,438,801 |
22 Nov 2023 | CNY | 9.55 | 9.64 | 9.49 | 9.54 | 9.54 | -0.02 (-0.21%) | 3,975,096 |
21 Nov 2023 | CNY | 9.51 | 9.6 | 9.48 | 9.56 | 9.56 | +0.07 (+0.74%) | 4,327,837 |
20 Nov 2023 | CNY | 9.48 | 9.57 | 9.38 | 9.49 | 9.49 | -0.01 (-0.11%) | 4,164,600 |
17 Nov 2023 | CNY | 9.43 | 9.51 | 9.34 | 9.5 | 9.5 | +0.05 (+0.53%) | 4,290,600 |
16 Nov 2023 | CNY | 9.4 | 9.52 | 9.34 | 9.45 | 9.45 | +0.04 (+0.43%) | 3,850,136 |