Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2023 | CNY | 9.16 | 9.23 | 8.8 | 8.91 | 8.91 | -0.29 (-3.15%) | 4,871,600 |
22 Dec 2023 | CNY | 9.38 | 9.84 | 9.15 | 9.2 | 9.2 | -0.14 (-1.50%) | 7,543,300 |
21 Dec 2023 | CNY | 9 | 9.34 | 8.96 | 9.34 | 9.34 | +0.34 (+3.78%) | 5,514,300 |
20 Dec 2023 | CNY | 9.09 | 9.22 | 9 | 9 | 9 | -0.08 (-0.88%) | 2,178,200 |
19 Dec 2023 | CNY | 9.07 | 9.2 | 8.98 | 9.08 | 9.08 | +0.01 (+0.11%) | 2,824,800 |
18 Dec 2023 | CNY | 9.24 | 9.28 | 9.02 | 9.07 | 9.07 | -0.16 (-1.73%) | 2,147,500 |
15 Dec 2023 | CNY | 9.11 | 9.26 | 9.01 | 9.23 | 9.23 | +0.11 (+1.21%) | 2,498,100 |
14 Dec 2023 | CNY | 9.06 | 9.22 | 9.01 | 9.12 | 9.12 | +0.08 (+0.88%) | 2,409,000 |
13 Dec 2023 | CNY | 8.96 | 9.14 | 8.95 | 9.04 | 9.04 | +0.06 (+0.67%) | 2,490,700 |
12 Dec 2023 | CNY | 8.87 | 9.03 | 8.86 | 8.98 | 8.98 | +0.09 (+1.01%) | 2,371,000 |
11 Dec 2023 | CNY | 8.81 | 9.17 | 8.77 | 8.89 | 8.89 | +0.03 (+0.34%) | 4,462,100 |
8 Dec 2023 | CNY | 9.31 | 9.33 | 8.86 | 8.86 | 8.86 | -0.45 (-4.83%) | 6,059,900 |
7 Dec 2023 | CNY | 9.42 | 9.54 | 9.29 | 9.31 | 9.31 | -0.18 (-1.90%) | 2,958,200 |
6 Dec 2023 | CNY | 9.35 | 9.66 | 9.29 | 9.49 | 9.49 | +0.22 (+2.37%) | 4,271,400 |
5 Dec 2023 | CNY | 9.42 | 9.5 | 9.27 | 9.27 | 9.27 | -0.16 (-1.70%) | 3,030,400 |
4 Dec 2023 | CNY | 9.36 | 9.66 | 9.36 | 9.43 | 9.43 | +0.1 (+1.07%) | 3,182,000 |
1 Dec 2023 | CNY | 9.35 | 9.51 | 9.31 | 9.33 | 9.33 | +0.02 (+0.21%) | 3,335,300 |
30 Nov 2023 | CNY | 9.43 | 9.48 | 9.2 | 9.31 | 9.31 | -0.1 (-1.06%) | 3,422,100 |
29 Nov 2023 | CNY | 9.45 | 9.69 | 9.41 | 9.41 | 9.41 | -0.09 (-0.95%) | 3,584,300 |
28 Nov 2023 | CNY | 9.38 | 9.63 | 9.34 | 9.5 | 9.5 | +0.13 (+1.39%) | 3,773,100 |
27 Nov 2023 | CNY | 9.36 | 9.49 | 9.3 | 9.37 | 9.37 | -0.07 (-0.74%) | 2,991,201 |
24 Nov 2023 | CNY | 9.58 | 9.66 | 9.38 | 9.44 | 9.44 | -0.17 (-1.77%) | 4,410,600 |
23 Nov 2023 | CNY | 9.56 | 9.73 | 9.5 | 9.61 | 9.61 | +0.1 (+1.05%) | 4,168,400 |
22 Nov 2023 | CNY | 9.69 | 9.73 | 9.47 | 9.51 | 9.51 | -0.16 (-1.65%) | 5,779,500 |
21 Nov 2023 | CNY | 9.58 | 9.86 | 9.58 | 9.67 | 9.67 | +0.12 (+1.26%) | 8,642,200 |
20 Nov 2023 | CNY | 9.5 | 9.56 | 9.26 | 9.55 | 9.55 | +0.2 (+2.14%) | 7,933,100 |
17 Nov 2023 | CNY | 9.14 | 9.4 | 9.13 | 9.35 | 9.35 | +0.15 (+1.63%) | 7,371,600 |
16 Nov 2023 | CNY | 9.11 | 9.26 | 9.04 | 9.2 | 9.2 | +0.05 (+0.55%) | 5,451,859 |
15 Nov 2023 | CNY | 9.15 | 9.2 | 8.94 | 9.15 | 9.15 | +0.03 (+0.33%) | 5,292,500 |
14 Nov 2023 | CNY | 9.04 | 9.14 | 8.97 | 9.12 | 9.12 | +0.16 (+1.79%) | 5,412,600 |