Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 8.83 | 8.99 | 8.82 | 8.99 | 8.99 | +0.16 (+1.81%) | 2,522,440 |
8 Jan 2024 | CNY | 8.97 | 9.05 | 8.8 | 8.83 | 8.83 | -0.17 (-1.89%) | 2,379,880 |
5 Jan 2024 | CNY | 9.06 | 9.18 | 8.96 | 9 | 9 | -0.07 (-0.77%) | 3,364,960 |
4 Jan 2024 | CNY | 9.28 | 9.29 | 9.07 | 9.07 | 9.07 | -0.21 (-2.26%) | 4,184,100 |
3 Jan 2024 | CNY | 9.35 | 9.4 | 9.21 | 9.28 | 9.28 | -0.11 (-1.17%) | 3,871,460 |
2 Jan 2024 | CNY | 9.3 | 9.42 | 9.19 | 9.39 | 9.39 | +0.09 (+0.97%) | 6,638,990 |
29 Dec 2023 | CNY | 9.22 | 9.31 | 9.17 | 9.3 | 9.3 | -0.01 (-0.11%) | 6,409,140 |
28 Dec 2023 | CNY | 9.26 | 9.48 | 9.17 | 9.31 | 9.31 | -0.05 (-0.53%) | 8,585,190 |
27 Dec 2023 | CNY | 8.99 | 9.4 | 8.93 | 9.36 | 9.36 | +0.33 (+3.65%) | 8,946,000 |
26 Dec 2023 | CNY | 9.18 | 9.3 | 9 | 9.03 | 9.03 | -0.19 (-2.06%) | 5,223,480 |
25 Dec 2023 | CNY | 9.05 | 9.24 | 8.9 | 9.22 | 9.22 | +0.16 (+1.77%) | 5,545,050 |
22 Dec 2023 | CNY | 9.19 | 9.19 | 8.99 | 9.06 | 9.06 | -0.07 (-0.77%) | 4,177,130 |
21 Dec 2023 | CNY | 8.95 | 9.16 | 8.85 | 9.13 | 9.13 | +0.15 (+1.67%) | 4,830,160 |
20 Dec 2023 | CNY | 9.15 | 9.21 | 8.98 | 8.98 | 8.98 | -0.17 (-1.86%) | 4,253,940 |
19 Dec 2023 | CNY | 9.04 | 9.15 | 9.01 | 9.15 | 9.15 | +0.15 (+1.67%) | 4,560,780 |
18 Dec 2023 | CNY | 9.11 | 9.15 | 8.97 | 9 | 9 | -0.13 (-1.42%) | 4,162,440 |
15 Dec 2023 | CNY | 9.13 | 9.2 | 9 | 9.13 | 9.13 | -0.04 (-0.44%) | 5,965,780 |
14 Dec 2023 | CNY | 9.48 | 9.52 | 9.1 | 9.17 | 9.17 | -0.23 (-2.45%) | 10,879,870 |
13 Dec 2023 | CNY | 9.66 | 9.68 | 9.34 | 9.4 | 9.4 | -0.28 (-2.89%) | 12,468,240 |
12 Dec 2023 | CNY | 9.6 | 9.88 | 9.55 | 9.68 | 9.68 | +0.09 (+0.94%) | 12,187,570 |
11 Dec 2023 | CNY | 9.53 | 9.6 | 9.23 | 9.59 | 9.59 | -0.2 (-2.04%) | 14,745,400 |
8 Dec 2023 | CNY | 10.01 | 10.25 | 9.74 | 9.79 | 9.79 | -0.49 (-4.77%) | 17,936,190 |
7 Dec 2023 | CNY | 9.8 | 10.43 | 9.45 | 10.28 | 10.28 | +0.19 (+1.88%) | 23,067,160 |
6 Dec 2023 | CNY | 10.12 | 10.57 | 9.84 | 10.09 | 10.09 | -0.41 (-3.90%) | 27,039,480 |
5 Dec 2023 | CNY | 9.61 | 11.16 | 9.61 | 10.5 | 10.5 | +0.3 (+2.94%) | 37,584,430 |
4 Dec 2023 | CNY | 9.4 | 10.5 | 9.25 | 10.2 | 10.2 | +0.43 (+4.40%) | 36,307,920 |
1 Dec 2023 | CNY | 8.79 | 9.77 | 8.79 | 9.77 | 9.77 | +0.89 (+10.02%) | 26,002,340 |
30 Nov 2023 | CNY | 8.61 | 8.88 | 8.54 | 8.88 | 8.88 | +0.15 (+1.72%) | 7,937,310 |
29 Nov 2023 | CNY | 8.59 | 8.76 | 8.47 | 8.73 | 8.73 | +0.1 (+1.16%) | 4,590,920 |
28 Nov 2023 | CNY | 8.64 | 8.67 | 8.44 | 8.63 | 8.63 | -0.02 (-0.23%) | 4,273,050 |