Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 7.91 | 8.02 | 7.9 | 8.01 | 8.01 | +0.1 (+1.26%) | 5,947,923 |
28 Dec 2023 | CNY | 7.86 | 8 | 7.74 | 7.91 | 7.91 | +0.02 (+0.25%) | 7,632,189 |
27 Dec 2023 | CNY | 7.73 | 7.9 | 7.72 | 7.89 | 7.89 | +0.16 (+2.07%) | 4,301,715 |
26 Dec 2023 | CNY | 7.9 | 7.9 | 7.72 | 7.73 | 7.73 | -0.17 (-2.15%) | 4,519,589 |
25 Dec 2023 | CNY | 7.88 | 7.95 | 7.86 | 7.9 | 7.9 | 0.0 (0.0%) | 3,330,689 |
22 Dec 2023 | CNY | 8.06 | 8.13 | 7.87 | 7.9 | 7.9 | -0.21 (-2.59%) | 6,202,018 |
21 Dec 2023 | CNY | 8.05 | 8.13 | 7.95 | 8.11 | 8.11 | +0.07 (+0.87%) | 4,497,501 |
20 Dec 2023 | CNY | 8.19 | 8.23 | 8.03 | 8.04 | 8.04 | -0.14 (-1.71%) | 4,698,240 |
19 Dec 2023 | CNY | 8.23 | 8.23 | 8.13 | 8.18 | 8.18 | -0.03 (-0.37%) | 3,907,600 |
18 Dec 2023 | CNY | 8.33 | 8.33 | 8.13 | 8.21 | 8.21 | -0.09 (-1.08%) | 4,621,260 |
15 Dec 2023 | CNY | 8.43 | 8.45 | 8.28 | 8.3 | 8.3 | -0.11 (-1.31%) | 6,674,480 |
14 Dec 2023 | CNY | 8.57 | 8.63 | 8.4 | 8.41 | 8.41 | -0.16 (-1.87%) | 7,581,820 |
13 Dec 2023 | CNY | 8.59 | 8.67 | 8.55 | 8.57 | 8.57 | -0.04 (-0.46%) | 7,959,268 |
12 Dec 2023 | CNY | 8.65 | 8.7 | 8.55 | 8.61 | 8.61 | -0.04 (-0.46%) | 4,522,307 |
11 Dec 2023 | CNY | 8.65 | 8.66 | 8.53 | 8.65 | 8.65 | +0.01 (+0.12%) | 6,075,855 |
8 Dec 2023 | CNY | 8.77 | 8.8 | 8.63 | 8.64 | 8.64 | -0.13 (-1.48%) | 5,521,604 |
7 Dec 2023 | CNY | 8.87 | 8.9 | 8.74 | 8.77 | 8.77 | -0.14 (-1.57%) | 5,532,255 |
6 Dec 2023 | CNY | 8.95 | 9 | 8.81 | 8.91 | 8.91 | -0.02 (-0.22%) | 5,800,937 |
5 Dec 2023 | CNY | 9.02 | 9.05 | 8.91 | 8.93 | 8.93 | -0.09 (-1.00%) | 5,961,041 |
4 Dec 2023 | CNY | 9.12 | 9.12 | 8.98 | 9.02 | 9.02 | -0.08 (-0.88%) | 7,337,340 |
1 Dec 2023 | CNY | 9.06 | 9.13 | 9.02 | 9.1 | 9.1 | +0.05 (+0.55%) | 5,207,180 |
30 Nov 2023 | CNY | 9.13 | 9.15 | 9 | 9.05 | 9.05 | -0.1 (-1.09%) | 8,540,975 |
29 Nov 2023 | CNY | 9.37 | 9.4 | 9.12 | 9.15 | 9.15 | -0.22 (-2.35%) | 5,657,587 |
28 Nov 2023 | CNY | 9.25 | 9.42 | 9.05 | 9.37 | 9.37 | +0.09 (+0.97%) | 7,598,660 |
27 Nov 2023 | CNY | 9.5 | 9.55 | 9.25 | 9.28 | 9.28 | -0.22 (-2.32%) | 8,059,712 |
24 Nov 2023 | CNY | 9.56 | 9.62 | 9.44 | 9.5 | 9.5 | -0.05 (-0.52%) | 6,229,160 |
23 Nov 2023 | CNY | 9.39 | 9.55 | 9.37 | 9.55 | 9.55 | +0.16 (+1.70%) | 8,998,259 |
22 Nov 2023 | CNY | 9.48 | 9.51 | 9.38 | 9.39 | 9.39 | -0.05 (-0.53%) | 6,033,660 |
21 Nov 2023 | CNY | 9.54 | 955 | 9.42 | 9.44 | 9.44 | -0.11 (-1.15%) | 8,698,220 |
20 Nov 2023 | CNY | 9.25 | 9.67 | 9.21 | 9.55 | 9.55 | +0.29 (+3.13%) | 17,941,980 |