Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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%) | 2,498,521 |
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%) | 4,416,636 |
28 Nov 2023 | CNY | 8.41 | 8.74 | 8.38 | 8.65 | 8.65 | +0.21 (+2.49%) | 4,803,721 |
27 Nov 2023 | CNY | 8.39 | 8.44 | 8.29 | 8.44 | 8.44 | +0.1 (+1.20%) | 3,500,400 |
24 Nov 2023 | CNY | 8.45 | 8.5 | 8.3 | 8.34 | 8.34 | -0.11 (-1.30%) | 2,566,600 |
23 Nov 2023 | CNY | 8.38 | 8.48 | 8.32 | 8.45 | 8.45 | +0.1 (+1.20%) | 2,430,400 |
22 Nov 2023 | CNY | 8.41 | 8.51 | 8.34 | 8.35 | 8.35 | -0.05 (-0.60%) | 2,713,900 |
21 Nov 2023 | CNY | 8.48 | 8.55 | 8.39 | 8.4 | 8.4 | -0.16 (-1.87%) | 3,397,800 |
20 Nov 2023 | CNY | 8.32 | 8.56 | 8.29 | 8.56 | 8.56 | +0.26 (+3.13%) | 4,392,350 |
17 Nov 2023 | CNY | 8.25 | 8.33 | 8.21 | 8.3 | 8.3 | +0.08 (+0.97%) | 2,911,364 |
16 Nov 2023 | CNY | 8.23 | 8.33 | 8.2 | 8.22 | 8.22 | -0.03 (-0.36%) | 2,639,927 |
15 Nov 2023 | CNY | 8.19 | 8.31 | 8.19 | 8.25 | 8.25 | 0.0 (0.0%) | 2,664,364 |
14 Nov 2023 | CNY | 8.31 | 8.32 | 8.17 | 8.25 | 8.25 | -0.06 (-0.72%) | 3,534,464 |
13 Nov 2023 | CNY | 8.23 | 8.41 | 8.16 | 8.31 | 8.31 | +0.08 (+0.97%) | 6,363,300 |
10 Nov 2023 | CNY | 8.08 | 8.3 | 7.9 | 8.23 | 8.23 | +0.05 (+0.61%) | 6,955,163 |
9 Nov 2023 | CNY | 7.96 | 8.23 | 7.96 | 8.18 | 8.18 | +0.14 (+1.74%) | 4,471,474 |