Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 9.11 | 9.39 | 9.11 | 9.3 | 9.3 | +0.05 (+0.54%) | 1,379,150 |
8 Jan 2024 | CNY | 9.46 | 9.46 | 9.2 | 9.25 | 9.25 | -0.12 (-1.28%) | 1,008,880 |
5 Jan 2024 | CNY | 9.57 | 9.64 | 9.31 | 9.37 | 9.37 | -0.16 (-1.68%) | 1,287,860 |
4 Jan 2024 | CNY | 9.51 | 9.6 | 9.47 | 9.53 | 9.53 | +0.02 (+0.21%) | 1,035,100 |
3 Jan 2024 | CNY | 9.45 | 9.53 | 9.4 | 9.51 | 9.51 | +0.05 (+0.53%) | 1,295,100 |
2 Jan 2024 | CNY | 9.04 | 9.49 | 9.04 | 9.46 | 9.46 | +0.41 (+4.53%) | 1,869,310 |
29 Dec 2023 | CNY | 8.95 | 9.09 | 8.81 | 9.05 | 9.05 | +0.15 (+1.69%) | 1,680,660 |
28 Dec 2023 | CNY | 8.68 | 8.94 | 8.55 | 8.9 | 8.9 | +0.22 (+2.53%) | 1,151,530 |
27 Dec 2023 | CNY | 8.77 | 8.79 | 8.51 | 8.68 | 8.68 | -0.02 (-0.23%) | 1,168,960 |
26 Dec 2023 | CNY | 8.82 | 8.84 | 8.67 | 8.7 | 8.7 | -0.07 (-0.80%) | 903,850 |
25 Dec 2023 | CNY | 8.93 | 8.96 | 8.67 | 8.77 | 8.77 | -0.14 (-1.57%) | 1,679,980 |
22 Dec 2023 | CNY | 9.27 | 9.3 | 8.87 | 8.91 | 8.91 | -0.38 (-4.09%) | 1,549,290 |
21 Dec 2023 | CNY | 9.28 | 9.35 | 8.97 | 9.29 | 9.29 | +0.01 (+0.11%) | 1,291,010 |
20 Dec 2023 | CNY | 9.26 | 9.5 | 9.23 | 9.28 | 9.28 | +0.02 (+0.22%) | 992,530 |
19 Dec 2023 | CNY | 9.37 | 9.44 | 9.11 | 9.26 | 9.26 | -0.14 (-1.49%) | 1,129,930 |
18 Dec 2023 | CNY | 9.71 | 9.71 | 9.38 | 9.4 | 9.4 | -0.21 (-2.19%) | 1,338,010 |
15 Dec 2023 | CNY | 9.54 | 9.63 | 9.45 | 9.61 | 9.61 | +0.07 (+0.73%) | 1,177,630 |
14 Dec 2023 | CNY | 9.35 | 9.63 | 9.31 | 9.54 | 9.54 | +0.19 (+2.03%) | 1,327,540 |
13 Dec 2023 | CNY | 9.11 | 9.49 | 9.08 | 9.35 | 9.35 | +0.24 (+2.63%) | 2,160,450 |
12 Dec 2023 | CNY | 9.03 | 9.22 | 8.93 | 9.11 | 9.11 | +0.08 (+0.89%) | 2,050,790 |
11 Dec 2023 | CNY | 9.06 | 9.19 | 8.98 | 9.03 | 9.03 | -0.04 (-0.44%) | 2,121,880 |
8 Dec 2023 | CNY | 9.4 | 9.46 | 9.05 | 9.07 | 9.07 | -0.29 (-3.10%) | 1,833,140 |
7 Dec 2023 | CNY | 9.36 | 9.46 | 9.33 | 9.36 | 9.36 | -0.04 (-0.43%) | 848,530 |
6 Dec 2023 | CNY | 9.33 | 9.5 | 9.28 | 9.4 | 9.4 | +0.11 (+1.18%) | 1,074,630 |
5 Dec 2023 | CNY | 9.43 | 9.5 | 9.29 | 9.29 | 9.29 | -0.06 (-0.64%) | 1,771,810 |
4 Dec 2023 | CNY | 9.36 | 9.53 | 9.31 | 9.35 | 9.35 | +0.03 (+0.32%) | 1,739,840 |
1 Dec 2023 | CNY | 9.34 | 9.45 | 9.26 | 9.32 | 9.32 | -0.01 (-0.11%) | 1,215,260 |
30 Nov 2023 | CNY | 9.59 | 9.61 | 9.23 | 9.33 | 9.33 | -0.18 (-1.89%) | 1,874,860 |
29 Nov 2023 | CNY | 9.6 | 9.62 | 9.45 | 9.51 | 9.51 | -0.09 (-0.94%) | 2,075,390 |
28 Nov 2023 | CNY | 9.36 | 9.69 | 9.29 | 9.6 | 9.6 | +0.24 (+2.56%) | 1,837,740 |