Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 8.96 | 9 | 8.8 | 8.81 | 8.81 | -0.15 (-1.67%) | 12,347,307 |
29 Dec 2023 | CNY | 8.54 | 9.12 | 8.54 | 8.96 | 8.96 | +0.36 (+4.19%) | 22,526,022 |
28 Dec 2023 | CNY | 8.23 | 8.62 | 8.23 | 8.6 | 8.6 | +0.28 (+3.37%) | 15,225,153 |
27 Dec 2023 | CNY | 8.19 | 8.37 | 8.19 | 8.32 | 8.32 | +0.1 (+1.22%) | 11,085,843 |
26 Dec 2023 | CNY | 8.52 | 8.54 | 8.17 | 8.22 | 8.22 | -0.29 (-3.41%) | 15,148,690 |
25 Dec 2023 | CNY | 8.5 | 8.65 | 8.47 | 8.51 | 8.51 | -0.02 (-0.23%) | 7,940,713 |
22 Dec 2023 | CNY | 8.72 | 8.79 | 8.51 | 8.53 | 8.53 | -0.2 (-2.29%) | 12,912,199 |
21 Dec 2023 | CNY | 8.63 | 8.86 | 8.46 | 8.73 | 8.73 | 0.0 (0.0%) | 15,659,641 |
20 Dec 2023 | CNY | 9.03 | 9.06 | 8.72 | 8.73 | 8.73 | -0.3 (-3.32%) | 17,215,559 |
19 Dec 2023 | CNY | 8.98 | 9.09 | 8.89 | 9.03 | 9.03 | +0.02 (+0.22%) | 13,070,248 |
18 Dec 2023 | CNY | 9.36 | 9.48 | 8.95 | 9.01 | 9.01 | -0.42 (-4.45%) | 25,934,947 |
15 Dec 2023 | CNY | 9.67 | 9.72 | 9.38 | 9.43 | 9.43 | -0.26 (-2.68%) | 24,203,566 |
14 Dec 2023 | CNY | 9.86 | 9.97 | 9.66 | 9.69 | 9.69 | -0.08 (-0.82%) | 23,813,748 |
13 Dec 2023 | CNY | 9.98 | 10.05 | 9.76 | 9.77 | 9.77 | -0.29 (-2.88%) | 28,428,134 |
12 Dec 2023 | CNY | 10.02 | 10.32 | 9.92 | 10.06 | 10.06 | +0.1 (+1.00%) | 45,015,603 |
11 Dec 2023 | CNY | 9.85 | 10.05 | 9.68 | 9.96 | 9.96 | +0.01 (+0.10%) | 39,527,696 |
8 Dec 2023 | CNY | 9.64 | 10.38 | 9.62 | 9.95 | 9.95 | +0.26 (+2.68%) | 55,707,707 |
7 Dec 2023 | CNY | 9.52 | 9.76 | 9.46 | 9.69 | 9.69 | +0.13 (+1.36%) | 26,596,699 |
6 Dec 2023 | CNY | 9.59 | 9.63 | 9.44 | 9.56 | 9.56 | -0.03 (-0.31%) | 24,666,766 |
5 Dec 2023 | CNY | 9.91 | 9.93 | 9.57 | 9.59 | 9.59 | -0.38 (-3.81%) | 36,570,095 |
4 Dec 2023 | CNY | 9.9 | 10.06 | 9.83 | 9.97 | 9.97 | +0.1 (+1.01%) | 44,558,372 |
1 Dec 2023 | CNY | 9.84 | 9.97 | 9.71 | 9.87 | 9.87 | +0.02 (+0.20%) | 47,674,887 |
30 Nov 2023 | CNY | 9.82 | 10.08 | 9.7 | 9.85 | 9.85 | -0.3 (-2.96%) | 76,592,943 |
29 Nov 2023 | CNY | 9.24 | 10.15 | 9.18 | 10.15 | 10.15 | +0.92 (+9.97%) | 55,824,742 |
28 Nov 2023 | CNY | 9.25 | 9.32 | 9.15 | 9.23 | 9.23 | -0.03 (-0.32%) | 14,348,402 |
27 Nov 2023 | CNY | 9.11 | 9.3 | 9.1 | 9.26 | 9.26 | +0.13 (+1.42%) | 14,201,449 |
24 Nov 2023 | CNY | 9.39 | 9.41 | 9.1 | 9.13 | 9.13 | -0.28 (-2.98%) | 17,718,673 |
23 Nov 2023 | CNY | 9.3 | 9.46 | 9.13 | 9.41 | 9.41 | +0.13 (+1.40%) | 17,737,773 |
22 Nov 2023 | CNY | 9.5 | 9.52 | 9.28 | 9.28 | 9.28 | -0.2 (-2.11%) | 18,440,694 |
21 Nov 2023 | CNY | 9.62 | 9.7 | 9.44 | 9.48 | 9.48 | -0.13 (-1.35%) | 19,162,108 |