Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2024 | CNY | 7.97 | 8.05 | 7.67 | 8 | 8 | +0.07 (+0.88%) | 6,149,230 |
23 Jan 2024 | CNY | 7.87 | 7.95 | 7.73 | 7.93 | 7.93 | +0.06 (+0.76%) | 5,756,423 |
22 Jan 2024 | CNY | 8.45 | 8.48 | 7.8 | 7.87 | 7.87 | -0.57 (-6.75%) | 7,173,130 |
19 Jan 2024 | CNY | 8.5 | 8.61 | 8.43 | 8.44 | 8.44 | -0.06 (-0.71%) | 3,722,690 |
18 Jan 2024 | CNY | 8.56 | 8.59 | 8.28 | 8.5 | 8.5 | -0.08 (-0.93%) | 5,687,800 |
17 Jan 2024 | CNY | 8.87 | 8.87 | 8.57 | 8.58 | 8.58 | -0.23 (-2.61%) | 3,703,100 |
16 Jan 2024 | CNY | 8.89 | 8.92 | 8.7 | 8.81 | 8.81 | -0.07 (-0.79%) | 2,849,200 |
15 Jan 2024 | CNY | 8.96 | 9 | 8.83 | 8.88 | 8.88 | -0.06 (-0.67%) | 2,892,400 |
12 Jan 2024 | CNY | 9.07 | 9.12 | 8.94 | 8.94 | 8.94 | -0.14 (-1.54%) | 2,940,800 |
11 Jan 2024 | CNY | 8.87 | 9.11 | 8.87 | 9.08 | 9.08 | +0.17 (+1.91%) | 3,677,900 |
10 Jan 2024 | CNY | 9 | 9.05 | 8.85 | 8.91 | 8.91 | -0.09 (-1%) | 5,848,959 |
9 Jan 2024 | CNY | 9.1 | 9.16 | 8.96 | 9 | 9 | -0.09 (-0.99%) | 4,396,000 |
8 Jan 2024 | CNY | 9.22 | 9.27 | 9.08 | 9.09 | 9.09 | -0.19 (-2.05%) | 3,762,500 |
5 Jan 2024 | CNY | 9.48 | 9.5 | 9.21 | 9.28 | 9.28 | -0.21 (-2.21%) | 4,556,400 |
4 Jan 2024 | CNY | 9.54 | 9.54 | 9.46 | 9.49 | 9.49 | -0.03 (-0.32%) | 2,766,169 |
3 Jan 2024 | CNY | 9.5 | 9.65 | 9.47 | 9.52 | 9.52 | 0.0 (0.0%) | 4,213,300 |
2 Jan 2024 | CNY | 9.54 | 9.59 | 9.45 | 9.52 | 9.52 | -0.02 (-0.21%) | 4,122,459 |
29 Dec 2023 | CNY | 9.37 | 9.56 | 9.31 | 9.54 | 9.54 | +0.17 (+1.81%) | 3,828,023 |
28 Dec 2023 | CNY | 9.25 | 9.42 | 9.13 | 9.37 | 9.37 | +0.12 (+1.30%) | 6,587,600 |
27 Dec 2023 | CNY | 9.23 | 9.31 | 9.19 | 9.25 | 9.25 | -0.01 (-0.11%) | 3,208,721 |
26 Dec 2023 | CNY | 9.43 | 9.43 | 9.22 | 9.26 | 9.26 | -0.13 (-1.38%) | 3,575,640 |
25 Dec 2023 | CNY | 9.52 | 9.55 | 9.26 | 9.39 | 9.39 | -0.08 (-0.84%) | 3,918,200 |
22 Dec 2023 | CNY | 9.65 | 9.65 | 9.44 | 9.47 | 9.47 | -0.12 (-1.25%) | 3,586,900 |
21 Dec 2023 | CNY | 9.66 | 9.66 | 9.46 | 9.59 | 9.59 | -0.05 (-0.52%) | 4,217,800 |
20 Dec 2023 | CNY | 9.74 | 9.84 | 9.63 | 9.64 | 9.64 | -0.11 (-1.13%) | 2,669,200 |
19 Dec 2023 | CNY | 9.83 | 9.83 | 9.64 | 9.75 | 9.75 | -0.03 (-0.31%) | 2,811,151 |
18 Dec 2023 | CNY | 9.86 | 9.99 | 9.73 | 9.78 | 9.78 | -0.1 (-1.01%) | 3,207,300 |
15 Dec 2023 | CNY | 9.92 | 10.02 | 9.86 | 9.88 | 9.88 | -0.04 (-0.40%) | 2,611,280 |
14 Dec 2023 | CNY | 10.06 | 10.15 | 9.92 | 9.92 | 9.92 | -0.11 (-1.10%) | 4,252,000 |
13 Dec 2023 | CNY | 10.14 | 10.21 | 10.01 | 10.03 | 10.03 | -0.13 (-1.28%) | 3,947,500 |