Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2024 | CNY | 8.45 | 8.75 | 8.42 | 8.67 | 8.67 | +0.22 (+2.60%) | 3,840,600 |
25 Jan 2024 | CNY | 8.07 | 8.46 | 8.01 | 8.45 | 8.45 | +0.44 (+5.49%) | 3,764,800 |
24 Jan 2024 | CNY | 8.03 | 8.11 | 7.7 | 8.01 | 8.01 | +0.1 (+1.26%) | 3,171,477 |
23 Jan 2024 | CNY | 8.02 | 8.1 | 7.76 | 7.91 | 7.91 | -0.1 (-1.25%) | 4,267,195 |
22 Jan 2024 | CNY | 8.51 | 8.55 | 7.95 | 8.01 | 8.01 | -0.44 (-5.21%) | 3,605,200 |
19 Jan 2024 | CNY | 8.6 | 8.73 | 8.39 | 8.45 | 8.45 | -0.19 (-2.20%) | 3,693,485 |
18 Jan 2024 | CNY | 8.9 | 8.95 | 8.44 | 8.64 | 8.64 | -0.28 (-3.14%) | 3,785,500 |
17 Jan 2024 | CNY | 9.11 | 9.11 | 8.92 | 8.92 | 8.92 | -0.14 (-1.55%) | 2,633,900 |
16 Jan 2024 | CNY | 9.22 | 9.26 | 8.93 | 9.06 | 9.06 | -0.21 (-2.27%) | 3,388,200 |
15 Jan 2024 | CNY | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.0 (0.0%) | 3,250,453 |
12 Jan 2024 | CNY | 9.22 | 9.42 | 9.22 | 9.27 | 9.27 | +0.05 (+0.54%) | 2,866,353 |
11 Jan 2024 | CNY | 9.12 | 9.22 | 9.1 | 9.22 | 9.22 | +0.1 (+1.10%) | 2,040,200 |
10 Jan 2024 | CNY | 9.24 | 9.25 | 9.1 | 9.12 | 9.12 | -0.08 (-0.87%) | 1,836,600 |
9 Jan 2024 | CNY | 9.14 | 9.31 | 9.11 | 9.2 | 9.2 | +0.06 (+0.66%) | 2,559,300 |
8 Jan 2024 | CNY | 9.27 | 9.28 | 9.12 | 9.14 | 9.14 | -0.14 (-1.51%) | 2,126,700 |
5 Jan 2024 | CNY | 9.43 | 9.48 | 9.23 | 9.28 | 9.28 | -0.08 (-0.85%) | 3,193,318 |
4 Jan 2024 | CNY | 9.36 | 9.49 | 9.32 | 9.36 | 9.36 | -0.04 (-0.43%) | 3,646,900 |
3 Jan 2024 | CNY | 9.36 | 9.49 | 9.28 | 9.4 | 9.4 | +0.03 (+0.32%) | 4,151,310 |
2 Jan 2024 | CNY | 9.25 | 9.44 | 9.2 | 9.37 | 9.37 | +0.18 (+1.96%) | 5,602,300 |
29 Dec 2023 | CNY | 9.12 | 9.22 | 9.08 | 9.19 | 9.19 | +0.07 (+0.77%) | 3,139,200 |
28 Dec 2023 | CNY | 8.93 | 9.16 | 8.86 | 9.12 | 9.12 | +0.16 (+1.79%) | 2,453,900 |
27 Dec 2023 | CNY | 8.81 | 9.02 | 8.79 | 8.96 | 8.96 | +0.15 (+1.70%) | 3,371,710 |
26 Dec 2023 | CNY | 8.98 | 8.99 | 8.79 | 8.81 | 8.81 | -0.11 (-1.23%) | 1,983,900 |
25 Dec 2023 | CNY | 8.9 | 8.93 | 8.69 | 8.92 | 8.92 | +0.02 (+0.22%) | 3,711,277 |
22 Dec 2023 | CNY | 9.16 | 9.16 | 8.88 | 8.9 | 8.9 | -0.27 (-2.94%) | 4,212,732 |
21 Dec 2023 | CNY | 9.08 | 9.2 | 8.8 | 9.17 | 9.17 | +0.07 (+0.77%) | 5,036,400 |
20 Dec 2023 | CNY | 8.97 | 9.29 | 8.96 | 9.1 | 9.1 | +0.09 (+1.00%) | 5,355,910 |
19 Dec 2023 | CNY | 9.1 | 9.11 | 8.82 | 9.01 | 9.01 | -0.1 (-1.10%) | 6,910,100 |
18 Dec 2023 | CNY | 9.37 | 9.41 | 9.1 | 9.11 | 9.11 | -0.3 (-3.19%) | 8,532,489 |
15 Dec 2023 | CNY | 9.64 | 9.64 | 9.35 | 9.41 | 9.41 | -0.09 (-0.95%) | 14,017,585 |