Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 8.53 | 8.64 | 8.47 | 8.48 | 8.48 | -0.06 (-0.70%) | 4,782,760 |
25 Dec 2023 | CNY | 8.76 | 8.78 | 8.45 | 8.54 | 8.54 | -0.23 (-2.62%) | 5,906,680 |
22 Dec 2023 | CNY | 8.88 | 8.94 | 8.68 | 8.77 | 8.77 | -0.13 (-1.46%) | 5,988,120 |
21 Dec 2023 | CNY | 8.82 | 8.91 | 8.65 | 8.9 | 8.9 | +0.09 (+1.02%) | 7,738,320 |
20 Dec 2023 | CNY | 9.06 | 9.14 | 8.81 | 8.81 | 8.81 | -0.24 (-2.65%) | 10,443,760 |
19 Dec 2023 | CNY | 9.21 | 9.5 | 8.97 | 9.05 | 9.05 | -0.13 (-1.42%) | 12,755,720 |
18 Dec 2023 | CNY | 9.35 | 9.41 | 9.12 | 9.18 | 9.18 | -0.28 (-2.96%) | 15,819,540 |
15 Dec 2023 | CNY | 9.75 | 9.96 | 9.4 | 9.46 | 9.46 | -0.22 (-2.27%) | 24,909,480 |
14 Dec 2023 | CNY | 9.18 | 9.85 | 9.18 | 9.68 | 9.68 | +0.54 (+5.91%) | 25,828,980 |
13 Dec 2023 | CNY | 9.13 | 9.37 | 9.11 | 9.14 | 9.14 | -0.07 (-0.76%) | 14,707,880 |
12 Dec 2023 | CNY | 8.94 | 9.31 | 8.78 | 9.21 | 9.21 | +0.24 (+2.68%) | 14,634,540 |
11 Dec 2023 | CNY | 8.69 | 8.98 | 8.56 | 8.97 | 8.97 | +0.11 (+1.24%) | 10,559,480 |
8 Dec 2023 | CNY | 8.78 | 9.15 | 8.75 | 8.86 | 8.86 | +0.12 (+1.37%) | 9,917,250 |
7 Dec 2023 | CNY | 8.81 | 8.81 | 8.68 | 8.74 | 8.74 | -0.02 (-0.23%) | 3,433,580 |
6 Dec 2023 | CNY | 8.76 | 8.84 | 8.75 | 8.76 | 8.76 | 0.0 (0.0%) | 3,133,860 |
5 Dec 2023 | CNY | 8.96 | 8.96 | 8.75 | 8.76 | 8.76 | -0.17 (-1.90%) | 2,892,380 |
4 Dec 2023 | CNY | 8.89 | 8.95 | 8.85 | 8.93 | 8.93 | +0.05 (+0.56%) | 3,232,460 |
1 Dec 2023 | CNY | 8.81 | 8.96 | 8.81 | 8.88 | 8.88 | -0.02 (-0.22%) | 3,999,620 |
30 Nov 2023 | CNY | 8.88 | 8.91 | 8.74 | 8.9 | 8.9 | +0.07 (+0.79%) | 3,843,420 |
29 Nov 2023 | CNY | 8.86 | 8.95 | 8.78 | 8.83 | 8.83 | -0.06 (-0.67%) | 2,719,080 |
28 Nov 2023 | CNY | 8.85 | 8.89 | 8.81 | 8.89 | 8.89 | +0.05 (+0.57%) | 2,903,330 |
27 Nov 2023 | CNY | 8.92 | 8.99 | 8.81 | 8.84 | 8.84 | -0.12 (-1.34%) | 3,491,300 |
24 Nov 2023 | CNY | 8.98 | 9 | 8.9 | 8.96 | 8.96 | -0.04 (-0.44%) | 4,076,960 |
23 Nov 2023 | CNY | 8.81 | 9 | 8.8 | 9 | 9 | +0.19 (+2.16%) | 5,188,660 |
22 Nov 2023 | CNY | 8.81 | 8.97 | 8.81 | 8.81 | 8.81 | -0.04 (-0.45%) | 3,476,240 |
21 Nov 2023 | CNY | 8.8 | 8.94 | 8.79 | 8.85 | 8.85 | +0.05 (+0.57%) | 5,490,540 |
20 Nov 2023 | CNY | 8.75 | 8.82 | 8.66 | 8.8 | 8.8 | +0.07 (+0.80%) | 4,764,520 |
17 Nov 2023 | CNY | 8.69 | 8.75 | 8.66 | 8.73 | 8.73 | +0.02 (+0.23%) | 2,936,600 |
16 Nov 2023 | CNY | 8.71 | 8.76 | 8.68 | 8.71 | 8.71 | -0.04 (-0.46%) | 2,999,700 |
15 Nov 2023 | CNY | 8.75 | 8.77 | 8.64 | 8.75 | 8.75 | +0.03 (+0.34%) | 3,601,040 |