Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | CNY | 9.06 | 9.35 | 9.03 | 9.35 | 9.35 | +0.27 (+2.97%) | 2,350,960 |
2 Jan 2024 | CNY | 8.89 | 9.12 | 8.86 | 9.08 | 9.08 | +0.19 (+2.14%) | 1,987,000 |
29 Dec 2023 | CNY | 8.76 | 8.9 | 8.71 | 8.89 | 8.89 | +0.14 (+1.60%) | 1,537,115 |
28 Dec 2023 | CNY | 8.8 | 8.83 | 8.72 | 8.75 | 8.75 | -0.02 (-0.23%) | 2,319,236 |
27 Dec 2023 | CNY | 8.9 | 8.9 | 8.69 | 8.77 | 8.77 | -0.07 (-0.79%) | 2,045,336 |
26 Dec 2023 | CNY | 8.67 | 8.9 | 8.55 | 8.84 | 8.84 | +0.17 (+1.96%) | 3,489,136 |
25 Dec 2023 | CNY | 8.46 | 8.69 | 8.45 | 8.67 | 8.67 | +0.16 (+1.88%) | 2,178,811 |
22 Dec 2023 | CNY | 8.59 | 8.68 | 8.46 | 8.51 | 8.51 | -0.05 (-0.58%) | 2,961,000 |
21 Dec 2023 | CNY | 8.43 | 8.58 | 8.22 | 8.56 | 8.56 | +0.13 (+1.54%) | 2,444,700 |
20 Dec 2023 | CNY | 8.59 | 8.65 | 8.38 | 8.43 | 8.43 | -0.16 (-1.86%) | 2,435,324 |
19 Dec 2023 | CNY | 8.4 | 8.6 | 8.35 | 8.59 | 8.59 | +0.14 (+1.66%) | 2,954,133 |
18 Dec 2023 | CNY | 8.55 | 8.62 | 8.38 | 8.45 | 8.45 | -0.19 (-2.20%) | 3,630,960 |
15 Dec 2023 | CNY | 8.4 | 8.75 | 8.34 | 8.64 | 8.64 | +0.3 (+3.60%) | 3,710,910 |
14 Dec 2023 | CNY | 8.41 | 8.42 | 8.23 | 8.34 | 8.34 | -0.05 (-0.60%) | 2,064,601 |
13 Dec 2023 | CNY | 8.33 | 8.46 | 8.22 | 8.39 | 8.39 | +0.08 (+0.96%) | 2,160,800 |
12 Dec 2023 | CNY | 8.2 | 8.33 | 8.13 | 8.31 | 8.31 | +0.13 (+1.59%) | 1,704,900 |
11 Dec 2023 | CNY | 8.02 | 8.21 | 7.95 | 8.18 | 8.18 | +0.17 (+2.12%) | 2,060,900 |
8 Dec 2023 | CNY | 8.09 | 8.14 | 8 | 8.01 | 8.01 | -0.09 (-1.11%) | 1,571,000 |
7 Dec 2023 | CNY | 8.09 | 8.18 | 8.07 | 8.1 | 8.1 | +0.01 (+0.12%) | 1,282,300 |
6 Dec 2023 | CNY | 8.06 | 8.18 | 8.06 | 8.09 | 8.09 | -0.05 (-0.61%) | 1,370,700 |
5 Dec 2023 | CNY | 8.13 | 8.21 | 8.12 | 8.14 | 8.14 | -0.02 (-0.25%) | 1,503,700 |
4 Dec 2023 | CNY | 8.35 | 8.36 | 8.08 | 8.16 | 8.16 | -0.21 (-2.51%) | 1,984,300 |
1 Dec 2023 | CNY | 8.21 | 8.39 | 8.17 | 8.37 | 8.37 | +0.16 (+1.95%) | 2,099,801 |
30 Nov 2023 | CNY | 8.19 | 8.23 | 8.08 | 8.21 | 8.21 | +0.04 (+0.49%) | 1,907,494 |
29 Nov 2023 | CNY | 8.3 | 8.3 | 7.97 | 8.17 | 8.17 | -0.8 (-8.92%) | 3,632,300 |
28 Nov 2023 | CNY | 8.83 | 8.97 | 8.8 | 8.97 | 8.97 | +0.13 (+1.47%) | 2,360,323 |
27 Nov 2023 | CNY | 8.94 | 8.94 | 8.78 | 8.84 | 8.84 | -0.1 (-1.12%) | 2,528,401 |
24 Nov 2023 | CNY | 9 | 9.06 | 8.9 | 8.94 | 8.94 | -0.06 (-0.67%) | 2,145,700 |
23 Nov 2023 | CNY | 8.89 | 9.06 | 8.83 | 9 | 9 | +0.11 (+1.24%) | 1,573,400 |
22 Nov 2023 | CNY | 8.78 | 8.96 | 8.78 | 8.89 | 8.89 | +0.06 (+0.68%) | 1,341,300 |