Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 8.22 | 8.29 | 8.18 | 8.26 | 8.26 | +0.08 (+0.98%) | 5,070,608 |
28 Dec 2023 | CNY | 8.06 | 8.22 | 8.04 | 8.18 | 8.18 | +0.1 (+1.24%) | 5,888,402 |
27 Dec 2023 | CNY | 8.07 | 8.1 | 8 | 8.08 | 8.08 | +0.02 (+0.25%) | 4,196,402 |
26 Dec 2023 | CNY | 8.17 | 8.18 | 8 | 8.06 | 8.06 | -0.09 (-1.10%) | 5,831,241 |
25 Dec 2023 | CNY | 8.09 | 8.2 | 8.07 | 8.15 | 8.15 | +0.05 (+0.62%) | 7,851,040 |
22 Dec 2023 | CNY | 8.09 | 8.17 | 8.04 | 8.1 | 8.1 | +0.04 (+0.50%) | 7,433,000 |
21 Dec 2023 | CNY | 7.99 | 8.09 | 7.88 | 8.06 | 8.06 | +0.05 (+0.62%) | 8,886,900 |
20 Dec 2023 | CNY | 8.17 | 8.19 | 7.99 | 8.01 | 8.01 | -0.16 (-1.96%) | 7,152,700 |
19 Dec 2023 | CNY | 8.27 | 8.28 | 8.12 | 8.17 | 8.17 | -0.1 (-1.21%) | 7,131,432 |
18 Dec 2023 | CNY | 8.43 | 8.44 | 8.23 | 8.27 | 8.27 | -0.16 (-1.90%) | 8,339,801 |
15 Dec 2023 | CNY | 8.45 | 8.49 | 8.38 | 8.43 | 8.43 | -0.02 (-0.24%) | 6,889,100 |
14 Dec 2023 | CNY | 8.52 | 8.55 | 8.44 | 8.45 | 8.45 | -0.04 (-0.47%) | 5,067,349 |
13 Dec 2023 | CNY | 8.5 | 8.56 | 8.46 | 8.49 | 8.49 | -0.03 (-0.35%) | 5,026,052 |
12 Dec 2023 | CNY | 8.45 | 8.56 | 8.43 | 8.52 | 8.52 | +0.06 (+0.71%) | 6,255,668 |
11 Dec 2023 | CNY | 8.34 | 8.49 | 8.25 | 8.46 | 8.46 | +0.12 (+1.44%) | 8,603,536 |
8 Dec 2023 | CNY | 8.48 | 8.51 | 8.33 | 8.34 | 8.34 | -0.15 (-1.77%) | 8,973,520 |
7 Dec 2023 | CNY | 8.5 | 8.57 | 8.42 | 8.49 | 8.49 | -0.03 (-0.35%) | 5,645,101 |
6 Dec 2023 | CNY | 8.54 | 8.58 | 8.51 | 8.52 | 8.52 | -0.04 (-0.47%) | 5,898,181 |
5 Dec 2023 | CNY | 8.7 | 8.7 | 8.55 | 8.56 | 8.56 | -0.13 (-1.50%) | 6,488,688 |
4 Dec 2023 | CNY | 8.7 | 8.77 | 8.69 | 8.69 | 8.69 | -0.01 (-0.11%) | 5,566,200 |
1 Dec 2023 | CNY | 8.6 | 8.73 | 8.59 | 8.7 | 8.7 | +0.09 (+1.05%) | 5,470,803 |
30 Nov 2023 | CNY | 8.67 | 8.72 | 8.58 | 8.61 | 8.61 | -0.06 (-0.69%) | 5,043,300 |
29 Nov 2023 | CNY | 8.75 | 8.75 | 8.66 | 8.67 | 8.67 | -0.06 (-0.69%) | 4,394,954 |
28 Nov 2023 | CNY | 8.67 | 8.75 | 8.65 | 8.73 | 8.73 | +0.04 (+0.46%) | 4,477,160 |
27 Nov 2023 | CNY | 8.64 | 8.7 | 8.6 | 8.69 | 8.69 | +0.06 (+0.70%) | 5,518,160 |
24 Nov 2023 | CNY | 8.75 | 8.8 | 8.62 | 8.63 | 8.63 | -0.12 (-1.37%) | 5,543,900 |
23 Nov 2023 | CNY | 8.66 | 8.77 | 8.66 | 8.75 | 8.75 | +0.07 (+0.81%) | 4,471,098 |
22 Nov 2023 | CNY | 8.77 | 8.8 | 8.68 | 8.68 | 8.68 | -0.11 (-1.25%) | 4,474,602 |
21 Nov 2023 | CNY | 8.8 | 8.86 | 8.76 | 8.79 | 8.79 | 0.0 (0.0%) | 7,624,402 |
20 Nov 2023 | CNY | 8.67 | 8.82 | 8.67 | 8.79 | 8.79 | +0.11 (+1.27%) | 7,739,446 |