Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | CNY | 8.72 | 8.93 | 8.67 | 8.85 | 8.85 | +0.08 (+0.91%) | 2,599,240 |
27 Dec 2023 | CNY | 8.69 | 8.87 | 8.6 | 8.77 | 8.77 | +0.12 (+1.39%) | 2,131,304 |
26 Dec 2023 | CNY | 8.73 | 8.74 | 8.61 | 8.65 | 8.65 | -0.05 (-0.57%) | 2,181,200 |
25 Dec 2023 | CNY | 8.77 | 8.85 | 8.66 | 8.7 | 8.7 | -0.1 (-1.14%) | 2,619,500 |
22 Dec 2023 | CNY | 8.93 | 8.98 | 8.73 | 8.8 | 8.8 | -0.12 (-1.35%) | 3,574,500 |
21 Dec 2023 | CNY | 8.9 | 8.97 | 8.73 | 8.92 | 8.92 | -0.02 (-0.22%) | 3,635,542 |
20 Dec 2023 | CNY | 8.99 | 9.13 | 8.9 | 8.94 | 8.94 | +0.05 (+0.56%) | 4,049,543 |
19 Dec 2023 | CNY | 8.98 | 9 | 8.79 | 8.89 | 8.89 | -0.05 (-0.56%) | 3,645,942 |
18 Dec 2023 | CNY | 9.07 | 9.1 | 8.91 | 8.94 | 8.94 | -0.14 (-1.54%) | 4,051,900 |
15 Dec 2023 | CNY | 9.18 | 9.2 | 9 | 9.08 | 9.08 | -0.08 (-0.87%) | 4,991,806 |
14 Dec 2023 | CNY | 9.17 | 9.25 | 9.02 | 9.16 | 9.16 | -0.02 (-0.22%) | 5,888,900 |
13 Dec 2023 | CNY | 9.08 | 9.37 | 9.01 | 9.18 | 9.18 | +0.17 (+1.89%) | 11,459,437 |
12 Dec 2023 | CNY | 8.79 | 9.03 | 8.62 | 9.01 | 9.01 | +0.2 (+2.27%) | 8,202,887 |
11 Dec 2023 | CNY | 8.76 | 8.94 | 8.61 | 8.81 | 8.81 | -0.03 (-0.34%) | 9,058,960 |
8 Dec 2023 | CNY | 8.97 | 9.35 | 8.8 | 8.84 | 8.84 | -0.08 (-0.90%) | 12,948,644 |
7 Dec 2023 | CNY | 9.16 | 9.24 | 8.86 | 8.92 | 8.92 | -0.11 (-1.22%) | 9,993,642 |
6 Dec 2023 | CNY | 8.83 | 9.42 | 8.78 | 9.03 | 9.03 | +0.2 (+2.27%) | 11,385,488 |
5 Dec 2023 | CNY | 8.89 | 8.89 | 8.77 | 8.83 | 8.83 | -0.07 (-0.79%) | 3,260,300 |
4 Dec 2023 | CNY | 8.79 | 8.97 | 8.73 | 8.9 | 8.9 | +0.15 (+1.71%) | 3,966,900 |
1 Dec 2023 | CNY | 8.66 | 8.78 | 8.66 | 8.75 | 8.75 | +0.09 (+1.04%) | 2,665,300 |
30 Nov 2023 | CNY | 8.71 | 8.72 | 8.61 | 8.66 | 8.66 | -0.04 (-0.46%) | 2,374,300 |
29 Nov 2023 | CNY | 8.81 | 8.81 | 8.63 | 8.7 | 8.7 | -0.07 (-0.80%) | 3,578,740 |
28 Nov 2023 | CNY | 8.57 | 8.84 | 8.55 | 8.77 | 8.77 | +0.17 (+1.98%) | 5,269,077 |
27 Nov 2023 | CNY | 8.6 | 8.68 | 8.5 | 8.6 | 8.6 | -0.03 (-0.35%) | 2,403,242 |
24 Nov 2023 | CNY | 8.7 | 8.73 | 8.6 | 8.63 | 8.63 | -0.07 (-0.80%) | 2,464,900 |
23 Nov 2023 | CNY | 8.65 | 8.72 | 8.6 | 8.7 | 8.7 | +0.05 (+0.58%) | 2,230,083 |
22 Nov 2023 | CNY | 8.62 | 8.73 | 8.62 | 8.65 | 8.65 | +0.03 (+0.35%) | 2,821,164 |
21 Nov 2023 | CNY | 8.72 | 8.73 | 8.62 | 8.62 | 8.62 | -0.07 (-0.81%) | 1,933,580 |
20 Nov 2023 | CNY | 8.67 | 8.74 | 8.66 | 8.69 | 8.69 | +0.02 (+0.23%) | 1,952,312 |
17 Nov 2023 | CNY | 8.61 | 8.72 | 8.6 | 8.67 | 8.67 | +0.02 (+0.23%) | 1,926,646 |