Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 8.24 | 8.4 | 8.07 | 8.2 | 8.2 | +0.07 (+0.86%) | 18,848,530 |
8 Jan 2024 | CNY | 8.2 | 8.54 | 8.13 | 8.13 | 8.13 | -0.03 (-0.37%) | 21,017,180 |
5 Jan 2024 | CNY | 8.54 | 8.57 | 8.09 | 8.16 | 8.16 | -0.25 (-2.97%) | 18,848,600 |
4 Jan 2024 | CNY | 8.53 | 8.64 | 8.35 | 8.41 | 8.41 | -0.16 (-1.87%) | 15,308,600 |
3 Jan 2024 | CNY | 8.83 | 8.89 | 8.41 | 8.57 | 8.57 | -0.16 (-1.83%) | 17,521,700 |
2 Jan 2024 | CNY | 9.05 | 9.15 | 8.71 | 8.73 | 8.73 | -0.31 (-3.43%) | 19,221,890 |
29 Dec 2023 | CNY | 8.91 | 9.06 | 8.81 | 9.04 | 9.04 | +0.15 (+1.69%) | 23,566,300 |
28 Dec 2023 | CNY | 8.96 | 9.07 | 8.72 | 8.89 | 8.89 | -0.03 (-0.34%) | 28,826,850 |
27 Dec 2023 | CNY | 8.55 | 9.08 | 8.24 | 8.92 | 8.92 | +0.53 (+6.32%) | 38,088,770 |
26 Dec 2023 | CNY | 8.69 | 8.8 | 8.3 | 8.39 | 8.39 | -0.21 (-2.44%) | 28,791,060 |
25 Dec 2023 | CNY | 9.06 | 9.18 | 8.56 | 8.6 | 8.6 | -0.41 (-4.55%) | 30,567,560 |
22 Dec 2023 | CNY | 9.49 | 9.57 | 8.99 | 9.01 | 9.01 | -0.48 (-5.06%) | 39,232,560 |
21 Dec 2023 | CNY | 10.23 | 10.23 | 9.14 | 9.49 | 9.49 | -0.66 (-6.50%) | 56,573,800 |
20 Dec 2023 | CNY | 10.48 | 10.59 | 10.11 | 10.15 | 10.15 | -0.19 (-1.84%) | 39,179,240 |
19 Dec 2023 | CNY | 10 | 10.35 | 9.82 | 10.34 | 10.34 | +0.27 (+2.68%) | 49,980,200 |
18 Dec 2023 | CNY | 9.9 | 10.31 | 9.54 | 10.07 | 10.07 | +0.26 (+2.65%) | 43,145,600 |
15 Dec 2023 | CNY | 9.96 | 9.99 | 9.63 | 9.81 | 9.81 | +0.02 (+0.20%) | 23,352,000 |
14 Dec 2023 | CNY | 10.16 | 10.27 | 9.69 | 9.79 | 9.79 | -0.37 (-3.64%) | 36,949,860 |
13 Dec 2023 | CNY | 10.12 | 10.7 | 10.12 | 10.16 | 10.16 | +0.09 (+0.89%) | 38,780,100 |
12 Dec 2023 | CNY | 10.2 | 10.3 | 9.92 | 10.07 | 10.07 | -0.02 (-0.20%) | 24,807,900 |
11 Dec 2023 | CNY | 10 | 10.28 | 9.76 | 10.09 | 10.09 | -0.18 (-1.75%) | 38,177,080 |
8 Dec 2023 | CNY | 10.5 | 10.53 | 10.12 | 10.27 | 10.27 | -0.18 (-1.72%) | 38,047,440 |
7 Dec 2023 | CNY | 11 | 11.42 | 10.4 | 10.45 | 10.45 | -0.57 (-5.17%) | 44,426,180 |
6 Dec 2023 | CNY | 10.74 | 11.2 | 10.66 | 11.02 | 11.02 | +0.08 (+0.73%) | 34,986,180 |
5 Dec 2023 | CNY | 11.42 | 11.61 | 10.85 | 10.94 | 10.94 | -0.47 (-4.12%) | 43,150,170 |
4 Dec 2023 | CNY | 11.8 | 11.95 | 11.22 | 11.41 | 11.41 | -0.17 (-1.47%) | 50,617,550 |
1 Dec 2023 | CNY | 11.43 | 12.42 | 11.43 | 11.58 | 11.58 | -0.26 (-2.20%) | 76,720,710 |
30 Nov 2023 | CNY | 12.02 | 12.43 | 11.3 | 11.84 | 11.84 | +0.06 (+0.51%) | 90,228,520 |
29 Nov 2023 | CNY | 10.76 | 11.78 | 10.7 | 11.78 | 11.78 | +1.07 (+9.99%) | 57,560,520 |
28 Nov 2023 | CNY | 10.5 | 10.99 | 10.08 | 10.71 | 10.71 | +0.33 (+3.18%) | 78,766,020 |