Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | CNY | 8.35 | 8.53 | 8.31 | 8.52 | 8.52 | +0.19 (+2.28%) | 3,559,200 |
26 Dec 2023 | CNY | 8.45 | 8.51 | 8.3 | 8.33 | 8.33 | -0.12 (-1.42%) | 3,091,450 |
25 Dec 2023 | CNY | 8.42 | 8.5 | 8.34 | 8.45 | 8.45 | +0.06 (+0.72%) | 3,225,100 |
22 Dec 2023 | CNY | 8.42 | 8.48 | 8.3 | 8.39 | 8.39 | -0.03 (-0.36%) | 2,923,604 |
21 Dec 2023 | CNY | 8.44 | 8.49 | 8.31 | 8.42 | 8.42 | -0.02 (-0.24%) | 3,624,041 |
20 Dec 2023 | CNY | 8.57 | 8.62 | 8.43 | 8.44 | 8.44 | -0.13 (-1.52%) | 2,282,704 |
19 Dec 2023 | CNY | 8.65 | 8.65 | 8.5 | 8.57 | 8.57 | -0.01 (-0.12%) | 1,970,700 |
18 Dec 2023 | CNY | 8.66 | 8.79 | 8.55 | 8.58 | 8.58 | -0.12 (-1.38%) | 3,044,800 |
15 Dec 2023 | CNY | 8.69 | 8.78 | 8.66 | 8.7 | 8.7 | +0.03 (+0.35%) | 2,830,600 |
14 Dec 2023 | CNY | 8.68 | 8.74 | 8.61 | 8.67 | 8.67 | +0.03 (+0.35%) | 2,971,300 |
13 Dec 2023 | CNY | 8.87 | 8.87 | 8.63 | 8.64 | 8.64 | -0.23 (-2.59%) | 3,507,300 |
12 Dec 2023 | CNY | 8.87 | 8.89 | 8.76 | 8.87 | 8.87 | -0.04 (-0.45%) | 2,785,334 |
11 Dec 2023 | CNY | 8.84 | 8.93 | 8.62 | 8.91 | 8.91 | +0.09 (+1.02%) | 4,862,100 |
8 Dec 2023 | CNY | 9.01 | 9.1 | 8.82 | 8.82 | 8.82 | -0.26 (-2.86%) | 5,285,643 |
7 Dec 2023 | CNY | 8.96 | 9.1 | 8.81 | 9.08 | 9.08 | +0.07 (+0.78%) | 7,671,284 |
6 Dec 2023 | CNY | 8.81 | 9.09 | 8.72 | 9.01 | 9.01 | +0.2 (+2.27%) | 7,762,770 |
5 Dec 2023 | CNY | 8.93 | 9 | 8.81 | 8.81 | 8.81 | -0.07 (-0.79%) | 4,748,800 |
4 Dec 2023 | CNY | 8.89 | 8.96 | 8.79 | 8.88 | 8.88 | 0.0 (0.0%) | 4,115,959 |
1 Dec 2023 | CNY | 8.99 | 8.99 | 8.87 | 8.88 | 8.88 | -0.07 (-0.78%) | 2,320,994 |
30 Nov 2023 | CNY | 8.94 | 9 | 8.87 | 8.95 | 8.95 | +0.02 (+0.22%) | 2,563,100 |
29 Nov 2023 | CNY | 8.95 | 8.99 | 8.91 | 8.93 | 8.93 | -0.04 (-0.45%) | 2,289,900 |
28 Nov 2023 | CNY | 8.97 | 9 | 8.83 | 8.97 | 8.97 | 0.0 (0.0%) | 2,798,100 |
27 Nov 2023 | CNY | 9 | 9.01 | 8.88 | 8.97 | 8.97 | 0.0 (0.0%) | 4,135,800 |
24 Nov 2023 | CNY | 8.91 | 9.02 | 8.88 | 8.97 | 8.97 | +0.06 (+0.67%) | 5,029,200 |
23 Nov 2023 | CNY | 8.89 | 8.92 | 8.83 | 8.91 | 8.91 | +0.08 (+0.91%) | 3,018,501 |
22 Nov 2023 | CNY | 8.81 | 8.93 | 8.8 | 8.83 | 8.83 | 0.0 (0.0%) | 4,195,924 |
21 Nov 2023 | CNY | 8.88 | 8.93 | 8.83 | 8.83 | 8.83 | -0.07 (-0.79%) | 3,330,550 |
20 Nov 2023 | CNY | 8.8 | 8.93 | 8.77 | 8.9 | 8.9 | +0.1 (+1.14%) | 4,442,950 |
17 Nov 2023 | CNY | 8.81 | 8.85 | 8.77 | 8.8 | 8.8 | -0.02 (-0.23%) | 2,598,300 |
16 Nov 2023 | CNY | 8.84 | 8.88 | 8.8 | 8.82 | 8.82 | +0.01 (+0.11%) | 2,672,700 |