Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | CNY | 11.25 | 11.3 | 11.14 | 11.22 | 11.22 | -0.08 (-0.71%) | 6,742,742 |
3 Jan 2024 | CNY | 11.25 | 11.33 | 11.15 | 11.3 | 11.3 | +0.05 (+0.44%) | 9,046,226 |
2 Jan 2024 | CNY | 11.21 | 11.43 | 11.17 | 11.25 | 11.25 | +0.03 (+0.27%) | 10,091,404 |
29 Dec 2023 | CNY | 11.24 | 11.35 | 11.11 | 11.22 | 11.22 | -0.07 (-0.62%) | 10,755,297 |
28 Dec 2023 | CNY | 11.04 | 11.33 | 10.93 | 11.29 | 11.29 | +0.19 (+1.71%) | 10,467,434 |
27 Dec 2023 | CNY | 10.8 | 11.11 | 10.8 | 11.1 | 11.1 | +0.18 (+1.65%) | 9,165,263 |
26 Dec 2023 | CNY | 11.29 | 11.37 | 10.82 | 10.92 | 10.92 | -0.41 (-3.62%) | 13,382,107 |
25 Dec 2023 | CNY | 11.78 | 11.9 | 11.18 | 11.33 | 11.33 | -0.45 (-3.82%) | 16,987,792 |
22 Dec 2023 | CNY | 12 | 12.26 | 11.7 | 11.78 | 11.78 | -0.22 (-1.83%) | 21,899,175 |
21 Dec 2023 | CNY | 11.8 | 12.14 | 11.67 | 12 | 12 | -0.08 (-0.66%) | 17,142,672 |
20 Dec 2023 | CNY | 12.31 | 12.45 | 12.06 | 12.08 | 12.08 | -0.21 (-1.71%) | 18,814,822 |
19 Dec 2023 | CNY | 12.39 | 12.67 | 12.1 | 12.29 | 12.29 | -0.43 (-3.38%) | 31,974,846 |
18 Dec 2023 | CNY | 11.94 | 12.9 | 11.62 | 12.72 | 12.72 | +0.74 (+6.18%) | 55,397,523 |
15 Dec 2023 | CNY | 11.2 | 12.28 | 11.17 | 11.98 | 11.98 | +0.82 (+7.35%) | 57,785,264 |
14 Dec 2023 | CNY | 11.15 | 11.25 | 11.12 | 11.16 | 11.16 | +0.05 (+0.45%) | 7,399,372 |
13 Dec 2023 | CNY | 11.22 | 11.31 | 11.1 | 11.11 | 11.11 | -0.09 (-0.80%) | 5,706,980 |
12 Dec 2023 | CNY | 11.03 | 11.21 | 11.01 | 11.2 | 11.2 | +0.13 (+1.17%) | 7,370,344 |
11 Dec 2023 | CNY | 10.87 | 11.1 | 10.74 | 11.07 | 11.07 | +0.21 (+1.93%) | 6,919,864 |
8 Dec 2023 | CNY | 11.04 | 11.13 | 10.84 | 10.86 | 10.86 | -0.21 (-1.90%) | 6,902,747 |
7 Dec 2023 | CNY | 11.19 | 11.19 | 10.97 | 11.07 | 11.07 | -0.1 (-0.90%) | 6,120,055 |
6 Dec 2023 | CNY | 11.16 | 11.28 | 11.09 | 11.17 | 11.17 | -0.01 (-0.09%) | 6,193,569 |
5 Dec 2023 | CNY | 11.35 | 11.43 | 11.15 | 11.18 | 11.18 | -0.22 (-1.93%) | 9,168,300 |
4 Dec 2023 | CNY | 11.2 | 11.49 | 11.2 | 11.4 | 11.4 | +0.17 (+1.51%) | 10,723,343 |
1 Dec 2023 | CNY | 10.99 | 11.28 | 10.9 | 11.23 | 11.23 | +0.24 (+2.18%) | 9,990,831 |
30 Nov 2023 | CNY | 10.98 | 11.13 | 10.91 | 10.99 | 10.99 | 0.0 (0.0%) | 6,011,979 |
29 Nov 2023 | CNY | 11.24 | 11.24 | 10.96 | 10.99 | 10.99 | -0.23 (-2.05%) | 7,897,921 |
28 Nov 2023 | CNY | 11.2 | 11.27 | 11.07 | 11.22 | 11.22 | +0.05 (+0.45%) | 6,652,643 |
27 Nov 2023 | CNY | 11.23 | 11.26 | 11 | 11.17 | 11.17 | -0.06 (-0.53%) | 8,876,090 |
24 Nov 2023 | CNY | 11.45 | 11.49 | 11.2 | 11.23 | 11.23 | -0.25 (-2.18%) | 10,968,624 |
23 Nov 2023 | CNY | 11.28 | 11.56 | 11.24 | 11.48 | 11.48 | +0.15 (+1.32%) | 10,565,868 |