Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2024 | CNY | 9.26 | 9.52 | 9.23 | 9.36 | 9.36 | +0.1 (+1.08%) | 23,950,327 |
24 Jan 2024 | CNY | 9.15 | 9.35 | 8.99 | 9.26 | 9.26 | 0.0 (0.0%) | 31,236,579 |
23 Jan 2024 | CNY | 8.58 | 9.34 | 8.33 | 9.26 | 9.26 | +0.77 (+9.07%) | 44,647,973 |
22 Jan 2024 | CNY | 9.08 | 9.38 | 8.39 | 8.49 | 8.49 | -0.33 (-3.74%) | 32,013,979 |
19 Jan 2024 | CNY | 9.08 | 9.1 | 8.78 | 8.82 | 8.82 | -0.34 (-3.71%) | 18,947,100 |
18 Jan 2024 | CNY | 9.38 | 9.45 | 8.8 | 9.16 | 9.16 | -0.26 (-2.76%) | 30,056,320 |
17 Jan 2024 | CNY | 9.8 | 9.81 | 9.4 | 9.42 | 9.42 | -0.41 (-4.17%) | 14,241,317 |
16 Jan 2024 | CNY | 9.95 | 9.99 | 9.61 | 9.83 | 9.83 | -0.13 (-1.31%) | 19,797,138 |
15 Jan 2024 | CNY | 9.99 | 10.15 | 9.85 | 9.96 | 9.96 | +0.04 (+0.40%) | 14,181,277 |
12 Jan 2024 | CNY | 9.91 | 10.23 | 9.87 | 9.92 | 9.92 | -0.05 (-0.50%) | 16,568,880 |
11 Jan 2024 | CNY | 9.79 | 10.04 | 9.74 | 9.97 | 9.97 | +0.17 (+1.73%) | 15,556,985 |
10 Jan 2024 | CNY | 9.8 | 10.16 | 9.69 | 9.8 | 9.8 | +0.05 (+0.51%) | 21,288,078 |
9 Jan 2024 | CNY | 9.63 | 9.9 | 9.62 | 9.75 | 9.75 | +0.12 (+1.25%) | 14,866,958 |
8 Jan 2024 | CNY | 9.81 | 9.85 | 9.58 | 9.63 | 9.63 | -0.22 (-2.23%) | 17,771,049 |
5 Jan 2024 | CNY | 10.01 | 10.14 | 9.76 | 9.85 | 9.85 | -0.18 (-1.79%) | 17,243,276 |
4 Jan 2024 | CNY | 10.09 | 10.2 | 9.99 | 10.03 | 10.03 | -0.09 (-0.89%) | 13,361,564 |
3 Jan 2024 | CNY | 10.21 | 10.3 | 10.04 | 10.12 | 10.12 | -0.15 (-1.46%) | 23,168,397 |
2 Jan 2024 | CNY | 10.19 | 10.45 | 10.19 | 10.27 | 10.27 | -0.03 (-0.29%) | 19,795,300 |
29 Dec 2023 | CNY | 9.99 | 10.41 | 9.99 | 10.3 | 10.3 | +0.26 (+2.59%) | 30,758,624 |
28 Dec 2023 | CNY | 10.11 | 10.16 | 9.9 | 10.04 | 10.04 | -0.04 (-0.40%) | 24,525,253 |
27 Dec 2023 | CNY | 9.9 | 10.22 | 9.82 | 10.08 | 10.08 | +0.19 (+1.92%) | 39,163,251 |
26 Dec 2023 | CNY | 9.74 | 10.15 | 9.61 | 9.89 | 9.89 | +0.13 (+1.33%) | 49,375,392 |
25 Dec 2023 | CNY | 8.92 | 9.76 | 8.92 | 9.76 | 9.76 | +0.89 (+10.03%) | 49,329,595 |
22 Dec 2023 | CNY | 8.97 | 9.05 | 8.85 | 8.87 | 8.87 | -0.05 (-0.56%) | 9,069,714 |
21 Dec 2023 | CNY | 8.84 | 9.01 | 8.75 | 8.92 | 8.92 | +0.08 (+0.90%) | 8,731,240 |
20 Dec 2023 | CNY | 8.88 | 9.02 | 8.83 | 8.84 | 8.84 | -0.01 (-0.11%) | 7,754,238 |
19 Dec 2023 | CNY | 8.97 | 9.06 | 8.79 | 8.85 | 8.85 | -0.12 (-1.34%) | 7,769,306 |
18 Dec 2023 | CNY | 9.01 | 9.25 | 8.94 | 8.97 | 8.97 | -0.09 (-0.99%) | 13,378,980 |
15 Dec 2023 | CNY | 9.08 | 9.24 | 9.03 | 9.06 | 9.06 | +0.02 (+0.22%) | 8,253,740 |
14 Dec 2023 | CNY | 9.14 | 9.24 | 9.03 | 9.04 | 9.04 | +0.01 (+0.11%) | 9,516,780 |