Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | CNY | 9.5 | 9.8 | 9.45 | 9.7 | 9.7 | +0.18 (+1.89%) | 3,071,037 |
27 Dec 2023 | CNY | 9.42 | 9.57 | 9.42 | 9.52 | 9.52 | +0.08 (+0.85%) | 1,626,837 |
26 Dec 2023 | CNY | 9.71 | 9.71 | 9.4 | 9.44 | 9.44 | -0.28 (-2.88%) | 3,293,683 |
25 Dec 2023 | CNY | 9.7 | 9.91 | 9.68 | 9.72 | 9.72 | +0.05 (+0.52%) | 3,397,192 |
22 Dec 2023 | CNY | 9.73 | 9.87 | 9.62 | 9.67 | 9.67 | -0.07 (-0.72%) | 3,289,205 |
21 Dec 2023 | CNY | 9.61 | 9.79 | 9.51 | 9.74 | 9.74 | +0.1 (+1.04%) | 3,536,547 |
20 Dec 2023 | CNY | 9.73 | 9.81 | 9.63 | 9.64 | 9.64 | -0.07 (-0.72%) | 1,977,734 |
19 Dec 2023 | CNY | 9.66 | 9.74 | 9.63 | 9.71 | 9.71 | +0.07 (+0.73%) | 2,060,668 |
18 Dec 2023 | CNY | 9.93 | 9.94 | 9.61 | 9.64 | 9.64 | -0.27 (-2.72%) | 4,206,420 |
15 Dec 2023 | CNY | 10.01 | 10.05 | 9.88 | 9.91 | 9.91 | -0.07 (-0.70%) | 3,404,510 |
14 Dec 2023 | CNY | 10.03 | 10.09 | 9.97 | 9.98 | 9.98 | -0.05 (-0.50%) | 3,207,997 |
13 Dec 2023 | CNY | 10.07 | 10.18 | 10 | 10.03 | 10.03 | -0.06 (-0.59%) | 4,146,483 |
12 Dec 2023 | CNY | 10.06 | 10.16 | 9.99 | 10.09 | 10.09 | +0.01 (+0.10%) | 2,778,997 |
11 Dec 2023 | CNY | 10.01 | 10.08 | 9.91 | 10.08 | 10.08 | +0.08 (+0.80%) | 4,921,506 |
8 Dec 2023 | CNY | 10.13 | 10.2 | 10 | 10 | 10 | -0.16 (-1.57%) | 3,035,690 |
7 Dec 2023 | CNY | 10.14 | 10.18 | 10.08 | 10.16 | 10.16 | +0.04 (+0.40%) | 2,131,256 |
6 Dec 2023 | CNY | 10.17 | 10.25 | 10.11 | 10.12 | 10.12 | -0.02 (-0.20%) | 2,437,081 |
5 Dec 2023 | CNY | 10.32 | 10.35 | 10.14 | 10.14 | 10.14 | -0.22 (-2.12%) | 3,827,670 |
4 Dec 2023 | CNY | 10.32 | 10.45 | 10.29 | 10.36 | 10.36 | +0.03 (+0.29%) | 2,597,337 |
1 Dec 2023 | CNY | 10.45 | 10.45 | 10.26 | 10.33 | 10.33 | -0.06 (-0.58%) | 2,947,107 |
30 Nov 2023 | CNY | 10.47 | 10.54 | 10.28 | 10.39 | 10.39 | -0.13 (-1.24%) | 4,505,693 |
29 Nov 2023 | CNY | 10.67 | 10.68 | 10.5 | 10.52 | 10.52 | -0.14 (-1.31%) | 2,961,420 |
28 Nov 2023 | CNY | 10.49 | 10.69 | 10.49 | 10.66 | 10.66 | +0.13 (+1.23%) | 3,458,905 |
27 Nov 2023 | CNY | 10.5 | 10.61 | 10.44 | 10.53 | 10.53 | +0.01 (+0.10%) | 3,319,077 |
24 Nov 2023 | CNY | 10.77 | 10.77 | 10.48 | 10.52 | 10.52 | -0.22 (-2.05%) | 3,743,485 |
23 Nov 2023 | CNY | 10.64 | 10.81 | 10.6 | 10.74 | 10.74 | +0.1 (+0.94%) | 3,179,877 |
22 Nov 2023 | CNY | 10.87 | 10.88 | 10.63 | 10.64 | 10.64 | -0.24 (-2.21%) | 3,812,740 |
21 Nov 2023 | CNY | 10.78 | 10.94 | 10.71 | 10.88 | 10.88 | +0.08 (+0.74%) | 6,610,223 |
20 Nov 2023 | CNY | 10.68 | 10.82 | 10.61 | 10.8 | 10.8 | +0.12 (+1.12%) | 3,099,552 |
17 Nov 2023 | CNY | 10.69 | 10.7 | 10.61 | 10.68 | 10.68 | +0.01 (+0.09%) | 2,399,157 |