Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
12 Dec 2023 | CNY | 8.8 | 9.01 | 8.77 | 8.95 | 8.95 | +0.1 (+1.13%) | 7,902,700 |
11 Dec 2023 | CNY | 8.79 | 8.96 | 8.75 | 8.85 | 8.85 | +0.08 (+0.91%) | 11,343,600 |
8 Dec 2023 | CNY | 8.88 | 9.17 | 8.7 | 8.77 | 8.77 | -0.43 (-4.67%) | 15,254,073 |
7 Dec 2023 | CNY | 10 | 10.21 | 9.2 | 9.2 | 9.2 | -1.02 (-9.98%) | 21,573,795 |
6 Dec 2023 | CNY | 11.28 | 11.42 | 10.22 | 10.22 | 10.22 | -1.13 (-9.96%) | 11,018,094 |
5 Dec 2023 | CNY | 11.47 | 11.6 | 11.34 | 11.35 | 11.35 | -0.12 (-1.05%) | 3,076,900 |
4 Dec 2023 | CNY | 11.54 | 11.62 | 11.4 | 11.47 | 11.47 | -0.11 (-0.95%) | 4,206,200 |
1 Dec 2023 | CNY | 11.6 | 11.67 | 11.48 | 11.58 | 11.58 | -0.02 (-0.17%) | 3,796,500 |
30 Nov 2023 | CNY | 11.7 | 11.82 | 11.51 | 11.6 | 11.6 | -0.14 (-1.19%) | 5,371,000 |
29 Nov 2023 | CNY | 11.6 | 12.03 | 11.6 | 11.74 | 11.74 | +0.11 (+0.95%) | 8,413,700 |
28 Nov 2023 | CNY | 11.59 | 11.75 | 11.2 | 11.63 | 11.63 | -0.02 (-0.17%) | 9,348,095 |
27 Nov 2023 | CNY | 12.02 | 12.02 | 11.55 | 11.65 | 11.65 | -0.42 (-3.48%) | 6,978,635 |
24 Nov 2023 | CNY | 12.13 | 12.3 | 11.95 | 12.07 | 12.07 | -0.06 (-0.49%) | 7,232,835 |
23 Nov 2023 | CNY | 11.83 | 12.17 | 11.67 | 12.13 | 12.13 | +0.21 (+1.76%) | 8,821,900 |
22 Nov 2023 | CNY | 11.22 | 12.35 | 11.17 | 11.92 | 11.92 | +0.6 (+5.30%) | 13,415,800 |
21 Nov 2023 | CNY | 10.52 | 11.34 | 10.4 | 11.32 | 11.32 | +0.72 (+6.79%) | 14,488,900 |
20 Nov 2023 | CNY | 10.96 | 11.05 | 10.51 | 10.6 | 10.6 | -0.37 (-3.37%) | 8,203,200 |