Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 8.82 | 8.93 | 8.79 | 8.85 | 8.85 | 0.0 (0.0%) | 3,367,050 |
8 Jan 2024 | CNY | 8.92 | 9.07 | 8.85 | 8.85 | 8.85 | -0.12 (-1.34%) | 4,503,220 |
5 Jan 2024 | CNY | 8.96 | 9.09 | 8.9 | 8.97 | 8.97 | -0.01 (-0.11%) | 4,430,220 |
4 Jan 2024 | CNY | 9 | 9 | 8.94 | 8.98 | 8.98 | +0.01 (+0.11%) | 3,659,570 |
3 Jan 2024 | CNY | 8.98 | 8.99 | 8.9 | 8.97 | 8.97 | +0.02 (+0.22%) | 3,606,720 |
2 Jan 2024 | CNY | 8.93 | 9.02 | 8.88 | 8.95 | 8.95 | +0.05 (+0.56%) | 4,322,640 |
29 Dec 2023 | CNY | 8.75 | 8.9 | 8.75 | 8.9 | 8.9 | +0.13 (+1.48%) | 4,365,200 |
28 Dec 2023 | CNY | 8.64 | 8.8 | 8.54 | 8.77 | 8.77 | +0.16 (+1.86%) | 4,230,860 |
27 Dec 2023 | CNY | 8.58 | 8.69 | 8.5 | 8.61 | 8.61 | +0.01 (+0.12%) | 3,328,630 |
26 Dec 2023 | CNY | 8.63 | 8.66 | 8.55 | 8.6 | 8.6 | -0.03 (-0.35%) | 2,318,040 |
25 Dec 2023 | CNY | 8.72 | 8.76 | 8.59 | 8.63 | 8.63 | -0.1 (-1.15%) | 3,227,600 |
22 Dec 2023 | CNY | 8.88 | 8.88 | 8.71 | 8.73 | 8.73 | -0.13 (-1.47%) | 3,314,350 |
21 Dec 2023 | CNY | 8.81 | 8.89 | 8.67 | 8.86 | 8.86 | +0.02 (+0.23%) | 3,439,970 |
20 Dec 2023 | CNY | 8.9 | 8.98 | 8.82 | 8.84 | 8.84 | -0.06 (-0.67%) | 2,811,180 |
19 Dec 2023 | CNY | 8.94 | 9 | 8.85 | 8.9 | 8.9 | -0.06 (-0.67%) | 3,166,720 |
18 Dec 2023 | CNY | 9.04 | 9.16 | 8.94 | 8.96 | 8.96 | -0.1 (-1.10%) | 4,121,020 |
15 Dec 2023 | CNY | 9.13 | 9.2 | 9.03 | 9.06 | 9.06 | -0.07 (-0.77%) | 4,311,880 |
14 Dec 2023 | CNY | 9.03 | 9.19 | 9.01 | 9.13 | 9.13 | +0.1 (+1.11%) | 5,496,440 |
13 Dec 2023 | CNY | 9.07 | 9.15 | 9.02 | 9.03 | 9.03 | -0.08 (-0.88%) | 4,135,280 |
12 Dec 2023 | CNY | 9.03 | 9.11 | 8.98 | 9.11 | 9.11 | +0.09 (+1.00%) | 4,485,810 |
11 Dec 2023 | CNY | 8.79 | 9.04 | 8.71 | 9.02 | 9.02 | +0.17 (+1.92%) | 5,504,850 |
8 Dec 2023 | CNY | 9.04 | 9.06 | 8.85 | 8.85 | 8.85 | -0.18 (-1.99%) | 8,108,040 |
7 Dec 2023 | CNY | 9.1 | 9.16 | 9.01 | 9.03 | 9.03 | -0.11 (-1.20%) | 5,748,190 |
6 Dec 2023 | CNY | 9.14 | 9.19 | 9.06 | 9.14 | 9.14 | +0.02 (+0.22%) | 4,288,170 |
5 Dec 2023 | CNY | 9.26 | 9.29 | 9.12 | 9.12 | 9.12 | -0.16 (-1.72%) | 4,753,380 |
4 Dec 2023 | CNY | 9.23 | 9.33 | 9.19 | 9.28 | 9.28 | +0.02 (+0.22%) | 5,563,780 |
1 Dec 2023 | CNY | 9.09 | 9.29 | 9.09 | 9.26 | 9.26 | +0.16 (+1.76%) | 7,592,280 |
30 Nov 2023 | CNY | 9.17 | 9.21 | 9.02 | 9.1 | 9.1 | -0.09 (-0.98%) | 5,915,320 |
29 Nov 2023 | CNY | 9.29 | 9.33 | 9.17 | 9.19 | 9.19 | -0.14 (-1.50%) | 5,417,490 |
28 Nov 2023 | CNY | 9.18 | 9.38 | 9.14 | 9.33 | 9.33 | +0.18 (+1.97%) | 8,357,190 |