Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 9.41 | 9.56 | 9.32 | 9.5 | 9.5 | -0.07 (-0.73%) | 8,352,540 |
28 Dec 2023 | CNY | 9.16 | 9.72 | 9.11 | 9.57 | 9.57 | +0.42 (+4.59%) | 8,578,020 |
27 Dec 2023 | CNY | 9.11 | 9.18 | 8.96 | 9.15 | 9.15 | +0.04 (+0.44%) | 3,864,291 |
26 Dec 2023 | CNY | 9.18 | 9.24 | 9.08 | 9.11 | 9.11 | -0.06 (-0.65%) | 4,687,983 |
25 Dec 2023 | CNY | 9.26 | 9.3 | 8.92 | 9.17 | 9.17 | -0.19 (-2.03%) | 7,685,692 |
22 Dec 2023 | CNY | 9.32 | 9.49 | 9.23 | 9.36 | 9.36 | -0.01 (-0.11%) | 5,493,104 |
21 Dec 2023 | CNY | 9.26 | 9.42 | 9.12 | 9.37 | 9.37 | +0.06 (+0.64%) | 5,155,427 |
20 Dec 2023 | CNY | 9.31 | 9.46 | 9.28 | 9.31 | 9.31 | +0.02 (+0.22%) | 4,419,180 |
19 Dec 2023 | CNY | 9.27 | 9.37 | 9.2 | 9.29 | 9.29 | -0.06 (-0.64%) | 4,050,617 |
18 Dec 2023 | CNY | 9.33 | 9.45 | 9.3 | 9.35 | 9.35 | -0.04 (-0.43%) | 4,201,792 |
15 Dec 2023 | CNY | 9.42 | 9.57 | 9.37 | 9.39 | 9.39 | -0.09 (-0.95%) | 3,744,616 |
14 Dec 2023 | CNY | 9.54 | 9.65 | 9.44 | 9.48 | 9.48 | -0.05 (-0.52%) | 5,237,140 |
13 Dec 2023 | CNY | 9.49 | 9.67 | 9.42 | 9.53 | 9.53 | 0.0 (0.0%) | 7,205,282 |
12 Dec 2023 | CNY | 9.6 | 9.62 | 9.4 | 9.53 | 9.53 | -0.02 (-0.21%) | 6,709,080 |
11 Dec 2023 | CNY | 9.25 | 9.56 | 9.21 | 9.55 | 9.55 | +0.16 (+1.70%) | 8,003,670 |
8 Dec 2023 | CNY | 9.67 | 9.77 | 9.37 | 9.39 | 9.39 | -0.27 (-2.80%) | 12,167,494 |
7 Dec 2023 | CNY | 9.99 | 10.03 | 9.64 | 9.66 | 9.66 | -0.33 (-3.30%) | 13,711,334 |
6 Dec 2023 | CNY | 9.75 | 10.12 | 9.72 | 9.99 | 9.99 | +0.22 (+2.25%) | 16,769,088 |
5 Dec 2023 | CNY | 9.87 | 9.96 | 9.76 | 9.77 | 9.77 | -0.18 (-1.81%) | 11,685,877 |
4 Dec 2023 | CNY | 9.9 | 10.15 | 9.85 | 9.95 | 9.95 | +0.1 (+1.02%) | 16,651,101 |
1 Dec 2023 | CNY | 10 | 10.05 | 9.75 | 9.85 | 9.85 | -0.15 (-1.50%) | 19,326,364 |
30 Nov 2023 | CNY | 10.3 | 10.33 | 9.87 | 10 | 10 | -0.35 (-3.38%) | 28,201,904 |
29 Nov 2023 | CNY | 11.08 | 11.08 | 10.19 | 10.35 | 10.35 | -0.16 (-1.52%) | 51,752,782 |
28 Nov 2023 | CNY | 9.65 | 10.51 | 9.51 | 10.51 | 10.51 | +0.96 (+10.05%) | 20,267,119 |
27 Nov 2023 | CNY | 9.56 | 9.68 | 9.47 | 9.55 | 9.55 | -0.01 (-0.10%) | 5,652,498 |
24 Nov 2023 | CNY | 9.67 | 9.67 | 9.5 | 9.56 | 9.56 | -0.11 (-1.14%) | 4,834,325 |
23 Nov 2023 | CNY | 9.48 | 9.74 | 9.47 | 9.67 | 9.67 | +0.2 (+2.11%) | 5,937,988 |
22 Nov 2023 | CNY | 9.7 | 9.7 | 9.45 | 9.47 | 9.47 | -0.23 (-2.37%) | 7,046,183 |
21 Nov 2023 | CNY | 9.65 | 9.78 | 9.61 | 9.7 | 9.7 | +0.03 (+0.31%) | 7,536,419 |
20 Nov 2023 | CNY | 9.63 | 9.73 | 9.57 | 9.67 | 9.67 | +0.01 (+0.10%) | 5,443,662 |