Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 8.5 | 8.74 | 8.46 | 8.68 | 8.68 | +0.18 (+2.12%) | 2,455,200 |
8 Jan 2024 | CNY | 8.64 | 8.73 | 8.49 | 8.5 | 8.5 | -0.16 (-1.85%) | 2,261,600 |
5 Jan 2024 | CNY | 8.78 | 8.92 | 8.62 | 8.66 | 8.66 | -0.15 (-1.70%) | 2,868,100 |
4 Jan 2024 | CNY | 8.73 | 8.85 | 8.71 | 8.81 | 8.81 | +0.03 (+0.34%) | 3,162,600 |
3 Jan 2024 | CNY | 8.7 | 9 | 8.63 | 8.78 | 8.78 | +0.02 (+0.23%) | 4,441,650 |
2 Jan 2024 | CNY | 8.43 | 8.86 | 8.4 | 8.76 | 8.76 | +0.22 (+2.58%) | 5,064,000 |
29 Dec 2023 | CNY | 8.48 | 8.55 | 8.33 | 8.54 | 8.54 | +0.05 (+0.59%) | 4,000,000 |
28 Dec 2023 | CNY | 8.37 | 8.56 | 8.22 | 8.49 | 8.49 | +0.17 (+2.04%) | 2,632,700 |
27 Dec 2023 | CNY | 8.21 | 8.36 | 8.12 | 8.32 | 8.32 | +0.11 (+1.34%) | 1,560,300 |
26 Dec 2023 | CNY | 8.38 | 8.48 | 8.2 | 8.21 | 8.21 | -0.17 (-2.03%) | 2,187,400 |
25 Dec 2023 | CNY | 8.45 | 8.46 | 8.26 | 8.38 | 8.38 | -0.1 (-1.18%) | 2,244,200 |
22 Dec 2023 | CNY | 8.65 | 8.68 | 8.41 | 8.48 | 8.48 | -0.16 (-1.85%) | 2,471,100 |
21 Dec 2023 | CNY | 8.5 | 8.65 | 8.31 | 8.64 | 8.64 | +0.08 (+0.93%) | 2,736,800 |
20 Dec 2023 | CNY | 8.52 | 8.7 | 8.49 | 8.56 | 8.56 | +0.08 (+0.94%) | 2,717,200 |
19 Dec 2023 | CNY | 8.43 | 8.53 | 8.33 | 8.48 | 8.48 | +0.05 (+0.59%) | 2,134,800 |
18 Dec 2023 | CNY | 8.48 | 8.51 | 8.4 | 8.43 | 8.43 | -0.01 (-0.12%) | 2,841,100 |
15 Dec 2023 | CNY | 8.49 | 8.51 | 8.36 | 8.44 | 8.44 | -0.06 (-0.71%) | 1,985,800 |
14 Dec 2023 | CNY | 8.54 | 8.59 | 8.39 | 8.5 | 8.5 | -0.07 (-0.82%) | 2,928,600 |
13 Dec 2023 | CNY | 8.45 | 8.68 | 8.36 | 8.57 | 8.57 | +0.13 (+1.54%) | 4,090,700 |
12 Dec 2023 | CNY | 8.44 | 8.47 | 8.28 | 8.44 | 8.44 | +0.04 (+0.48%) | 2,498,520 |
11 Dec 2023 | CNY | 8.25 | 8.51 | 8.25 | 8.4 | 8.4 | +0.13 (+1.57%) | 4,275,700 |
8 Dec 2023 | CNY | 8.55 | 8.59 | 8.26 | 8.27 | 8.27 | -0.27 (-3.16%) | 3,364,000 |
7 Dec 2023 | CNY | 8.59 | 8.66 | 8.48 | 8.54 | 8.54 | -0.01 (-0.12%) | 2,701,450 |
6 Dec 2023 | CNY | 8.46 | 8.6 | 8.36 | 8.55 | 8.55 | +0.08 (+0.94%) | 2,913,700 |
5 Dec 2023 | CNY | 8.57 | 8.61 | 8.45 | 8.47 | 8.47 | -0.1 (-1.17%) | 2,128,600 |
4 Dec 2023 | CNY | 8.48 | 8.61 | 8.43 | 8.57 | 8.57 | +0.09 (+1.06%) | 2,678,400 |
1 Dec 2023 | CNY | 8.51 | 8.61 | 8.44 | 8.48 | 8.48 | -0.07 (-0.82%) | 2,239,600 |
30 Nov 2023 | CNY | 8.6 | 8.73 | 8.46 | 8.55 | 8.55 | -0.08 (-0.93%) | 2,547,600 |
29 Nov 2023 | CNY | 8.63 | 8.81 | 8.6 | 8.63 | 8.63 | -0.02 (-0.23%) | 4,416,640 |
28 Nov 2023 | CNY | 8.41 | 8.74 | 8.38 | 8.65 | 8.65 | +0.21 (+2.49%) | 4,803,720 |