Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 9.42 | 9.64 | 9.41 | 9.56 | 9.56 | +0.13 (+1.38%) | 1,498,900 |
29 Dec 2023 | CNY | 9.37 | 9.48 | 9.34 | 9.43 | 9.43 | +0.09 (+0.96%) | 1,603,000 |
28 Dec 2023 | CNY | 9.23 | 9.42 | 9.02 | 9.34 | 9.34 | +0.14 (+1.52%) | 1,608,600 |
27 Dec 2023 | CNY | 9.26 | 9.35 | 9.11 | 9.2 | 9.2 | -0.07 (-0.76%) | 2,081,078 |
26 Dec 2023 | CNY | 9.35 | 9.4 | 9.22 | 9.27 | 9.27 | -0.08 (-0.86%) | 1,257,001 |
25 Dec 2023 | CNY | 9.52 | 9.55 | 9.27 | 9.35 | 9.35 | -0.14 (-1.48%) | 1,750,300 |
22 Dec 2023 | CNY | 9.71 | 9.74 | 9.45 | 9.49 | 9.49 | -0.21 (-2.16%) | 1,691,500 |
21 Dec 2023 | CNY | 9.59 | 9.7 | 9.43 | 9.7 | 9.7 | +0.13 (+1.36%) | 1,490,440 |
20 Dec 2023 | CNY | 9.7 | 9.76 | 9.56 | 9.57 | 9.57 | -0.08 (-0.83%) | 1,367,500 |
19 Dec 2023 | CNY | 9.74 | 9.83 | 9.56 | 9.65 | 9.65 | -0.09 (-0.92%) | 1,496,501 |
18 Dec 2023 | CNY | 9.9 | 9.94 | 9.71 | 9.74 | 9.74 | -0.24 (-2.40%) | 2,525,206 |
15 Dec 2023 | CNY | 9.77 | 10.06 | 9.73 | 9.98 | 9.98 | +0.15 (+1.53%) | 3,573,369 |
14 Dec 2023 | CNY | 9.8 | 9.96 | 9.78 | 9.83 | 9.83 | +0.05 (+0.51%) | 1,943,201 |
13 Dec 2023 | CNY | 9.84 | 10.04 | 9.77 | 9.78 | 9.78 | -0.03 (-0.31%) | 2,177,701 |
12 Dec 2023 | CNY | 9.66 | 9.85 | 9.64 | 9.81 | 9.81 | +0.18 (+1.87%) | 1,937,500 |
11 Dec 2023 | CNY | 9.45 | 9.77 | 9.39 | 9.63 | 9.63 | +0.15 (+1.58%) | 3,494,114 |
8 Dec 2023 | CNY | 9.83 | 9.83 | 9.4 | 9.48 | 9.48 | -0.33 (-3.36%) | 3,601,465 |
7 Dec 2023 | CNY | 9.97 | 10.02 | 9.76 | 9.81 | 9.81 | -0.19 (-1.90%) | 2,141,800 |
6 Dec 2023 | CNY | 9.76 | 10.03 | 9.73 | 10 | 10 | +0.2 (+2.04%) | 3,459,200 |
5 Dec 2023 | CNY | 9.72 | 10.05 | 9.71 | 9.8 | 9.8 | +0.03 (+0.31%) | 4,089,300 |
4 Dec 2023 | CNY | 9.76 | 9.83 | 9.66 | 9.77 | 9.77 | +0.04 (+0.41%) | 1,768,800 |
1 Dec 2023 | CNY | 9.6 | 9.84 | 9.6 | 9.73 | 9.73 | +0.05 (+0.52%) | 1,818,600 |
30 Nov 2023 | CNY | 9.65 | 9.74 | 9.54 | 9.68 | 9.68 | -0.02 (-0.21%) | 1,557,532 |
29 Nov 2023 | CNY | 9.67 | 9.78 | 9.62 | 9.7 | 9.7 | 0.0 (0.0%) | 1,828,400 |
28 Nov 2023 | CNY | 9.66 | 9.78 | 9.54 | 9.7 | 9.7 | +0.07 (+0.73%) | 2,042,908 |
27 Nov 2023 | CNY | 9.6 | 9.68 | 9.54 | 9.63 | 9.63 | 0.0 (0.0%) | 2,812,906 |
24 Nov 2023 | CNY | 9.57 | 9.74 | 9.55 | 9.63 | 9.63 | -0.03 (-0.31%) | 3,225,394 |
23 Nov 2023 | CNY | 9.88 | 9.9 | 9.6 | 9.66 | 9.66 | -0.19 (-1.93%) | 4,284,114 |
22 Nov 2023 | CNY | 9.66 | 10.06 | 9.62 | 9.85 | 9.85 | +0.28 (+2.93%) | 6,483,701 |
21 Nov 2023 | CNY | 9.56 | 9.65 | 9.5 | 9.57 | 9.57 | +0.02 (+0.21%) | 2,127,991 |