Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2024 | CNY | 7.67 | 8.1 | 7.67 | 8.02 | 8.02 | +0.26 (+3.35%) | 8,006,252 |
23 Jan 2024 | CNY | 7.79 | 7.81 | 7.45 | 7.76 | 7.76 | -0.03 (-0.39%) | 7,555,000 |
22 Jan 2024 | CNY | 8.54 | 8.63 | 7.79 | 7.79 | 7.79 | -0.86 (-9.94%) | 12,769,008 |
19 Jan 2024 | CNY | 9.04 | 9.06 | 8.63 | 8.65 | 8.65 | -0.35 (-3.89%) | 12,379,408 |
18 Jan 2024 | CNY | 9.16 | 9.23 | 8.58 | 9 | 9 | -0.24 (-2.60%) | 16,101,310 |
17 Jan 2024 | CNY | 9.76 | 9.92 | 9.17 | 9.24 | 9.24 | -0.46 (-4.74%) | 19,961,240 |
16 Jan 2024 | CNY | 9.96 | 10.55 | 9.61 | 9.7 | 9.7 | -0.13 (-1.32%) | 35,798,306 |
15 Jan 2024 | CNY | 8.76 | 9.83 | 8.61 | 9.83 | 9.83 | +0.89 (+9.96%) | 25,752,444 |
12 Jan 2024 | CNY | 9.38 | 9.66 | 8.9 | 8.94 | 8.94 | -0.27 (-2.93%) | 22,863,400 |
11 Jan 2024 | CNY | 9.16 | 9.3 | 9.01 | 9.21 | 9.21 | -0.14 (-1.50%) | 15,949,706 |
10 Jan 2024 | CNY | 8.96 | 9.35 | 8.79 | 9.35 | 9.35 | +0.44 (+4.94%) | 23,524,248 |
9 Jan 2024 | CNY | 8.88 | 9.05 | 8.78 | 8.91 | 8.91 | +0.14 (+1.60%) | 10,372,300 |
8 Jan 2024 | CNY | 8.79 | 9.05 | 8.63 | 8.77 | 8.77 | -0.04 (-0.45%) | 8,362,100 |
5 Jan 2024 | CNY | 9.08 | 9.18 | 8.78 | 8.81 | 8.81 | -0.23 (-2.54%) | 6,809,900 |
4 Jan 2024 | CNY | 9.04 | 9.08 | 8.9 | 9.04 | 9.04 | +0.01 (+0.11%) | 8,479,800 |
3 Jan 2024 | CNY | 9.33 | 9.42 | 8.97 | 9.03 | 9.03 | -0.33 (-3.53%) | 20,764,663 |
2 Jan 2024 | CNY | 8.5 | 9.36 | 8.42 | 9.36 | 9.36 | +0.85 (+9.99%) | 11,688,873 |
29 Dec 2023 | CNY | 8.46 | 8.6 | 8.33 | 8.51 | 8.51 | +0.06 (+0.71%) | 6,016,400 |
28 Dec 2023 | CNY | 8.32 | 8.52 | 8.22 | 8.45 | 8.45 | +0.08 (+0.96%) | 3,322,603 |
27 Dec 2023 | CNY | 8.22 | 8.4 | 8.17 | 8.37 | 8.37 | +0.15 (+1.82%) | 3,257,003 |
26 Dec 2023 | CNY | 8.36 | 8.45 | 8.2 | 8.22 | 8.22 | -0.11 (-1.32%) | 2,304,400 |
25 Dec 2023 | CNY | 8.54 | 8.54 | 8.26 | 8.33 | 8.33 | -0.17 (-2%) | 4,274,400 |
22 Dec 2023 | CNY | 8.67 | 8.74 | 8.49 | 8.5 | 8.5 | -0.18 (-2.07%) | 3,167,400 |
21 Dec 2023 | CNY | 8.63 | 8.73 | 8.49 | 8.68 | 8.68 | +0.02 (+0.23%) | 3,765,700 |
20 Dec 2023 | CNY | 8.82 | 8.87 | 8.65 | 8.66 | 8.66 | -0.21 (-2.37%) | 3,432,100 |
19 Dec 2023 | CNY | 8.84 | 8.94 | 8.78 | 8.87 | 8.87 | -0.03 (-0.34%) | 3,145,203 |
18 Dec 2023 | CNY | 9.01 | 9.01 | 8.83 | 8.9 | 8.9 | -0.11 (-1.22%) | 4,010,293 |
15 Dec 2023 | CNY | 8.92 | 9.05 | 8.88 | 9.01 | 9.01 | +0.09 (+1.01%) | 5,159,000 |
14 Dec 2023 | CNY | 8.94 | 9.07 | 8.89 | 8.92 | 8.92 | -0.02 (-0.22%) | 4,982,400 |
13 Dec 2023 | CNY | 8.95 | 9.17 | 8.92 | 8.94 | 8.94 | -0.01 (-0.11%) | 8,494,500 |