Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | CNY | 8.3 | 8.39 | 8.19 | 8.36 | 8.36 | +0.06 (+0.72%) | 2,319,700 |
20 Dec 2023 | CNY | 8.37 | 8.42 | 8.29 | 8.3 | 8.3 | -0.07 (-0.84%) | 1,435,000 |
19 Dec 2023 | CNY | 8.46 | 8.47 | 8.24 | 8.37 | 8.37 | -0.1 (-1.18%) | 3,049,804 |
18 Dec 2023 | CNY | 8.51 | 8.57 | 8.44 | 8.47 | 8.47 | -0.06 (-0.70%) | 2,403,800 |
15 Dec 2023 | CNY | 8.61 | 8.62 | 8.5 | 8.53 | 8.53 | -0.05 (-0.58%) | 1,842,800 |
14 Dec 2023 | CNY | 8.55 | 8.67 | 8.51 | 8.58 | 8.58 | +0.06 (+0.70%) | 2,654,604 |
13 Dec 2023 | CNY | 8.58 | 8.64 | 8.51 | 8.52 | 8.52 | -0.07 (-0.81%) | 2,276,170 |
12 Dec 2023 | CNY | 8.49 | 8.61 | 8.44 | 8.59 | 8.59 | +0.12 (+1.42%) | 2,569,400 |
11 Dec 2023 | CNY | 8.45 | 8.53 | 8.33 | 8.47 | 8.47 | +0.01 (+0.12%) | 3,639,134 |
8 Dec 2023 | CNY | 8.65 | 8.68 | 8.45 | 8.46 | 8.46 | -0.17 (-1.97%) | 4,157,600 |
7 Dec 2023 | CNY | 8.69 | 8.74 | 8.58 | 8.63 | 8.63 | -0.09 (-1.03%) | 2,776,600 |
6 Dec 2023 | CNY | 8.69 | 8.82 | 8.64 | 8.72 | 8.72 | +0.03 (+0.35%) | 4,436,174 |
5 Dec 2023 | CNY | 8.73 | 8.79 | 8.67 | 8.69 | 8.69 | -0.05 (-0.57%) | 3,501,146 |
4 Dec 2023 | CNY | 8.74 | 8.79 | 8.66 | 8.74 | 8.74 | -0.02 (-0.23%) | 3,697,217 |
1 Dec 2023 | CNY | 8.79 | 8.8 | 8.72 | 8.76 | 8.76 | -0.04 (-0.45%) | 3,644,000 |
30 Nov 2023 | CNY | 9.08 | 9.08 | 8.75 | 8.8 | 8.8 | -0.26 (-2.87%) | 8,066,600 |
29 Nov 2023 | CNY | 9.17 | 9.18 | 9.06 | 9.06 | 9.06 | -0.1 (-1.09%) | 2,832,500 |
28 Nov 2023 | CNY | 9.1 | 9.18 | 9.07 | 9.16 | 9.16 | +0.07 (+0.77%) | 3,231,733 |
27 Nov 2023 | CNY | 9.08 | 9.12 | 9.04 | 9.09 | 9.09 | -0.01 (-0.11%) | 1,881,700 |
24 Nov 2023 | CNY | 9.11 | 9.15 | 9.06 | 9.1 | 9.1 | -0.01 (-0.11%) | 2,092,300 |
23 Nov 2023 | CNY | 9.07 | 9.12 | 9.06 | 9.11 | 9.11 | +0.03 (+0.33%) | 1,527,800 |
22 Nov 2023 | CNY | 9.12 | 9.15 | 9.07 | 9.08 | 9.08 | -0.05 (-0.55%) | 2,351,500 |
21 Nov 2023 | CNY | 9.17 | 9.18 | 9.13 | 9.13 | 9.13 | -0.02 (-0.22%) | 2,815,200 |
20 Nov 2023 | CNY | 9.12 | 9.17 | 9.1 | 9.15 | 9.15 | +0.02 (+0.22%) | 1,981,500 |
17 Nov 2023 | CNY | 9.06 | 9.14 | 9.05 | 9.13 | 9.13 | +0.05 (+0.55%) | 1,578,171 |
16 Nov 2023 | CNY | 9.13 | 9.14 | 9.06 | 9.08 | 9.08 | -0.04 (-0.44%) | 1,484,200 |
15 Nov 2023 | CNY | 9.12 | 9.14 | 9.07 | 9.12 | 9.12 | +0.04 (+0.44%) | 2,081,600 |
14 Nov 2023 | CNY | 9.15 | 9.15 | 9.05 | 9.08 | 9.08 | -0.06 (-0.66%) | 2,551,200 |
13 Nov 2023 | CNY | 9.17 | 9.19 | 9.09 | 9.14 | 9.14 | -0.01 (-0.11%) | 2,767,090 |
10 Nov 2023 | CNY | 9.11 | 9.17 | 9.08 | 9.15 | 9.15 | +0.01 (+0.11%) | 1,977,290 |