Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 11.02 | 11.24 | 10.92 | 11.1 | 11.1 | +0.08 (+0.73%) | 2,518,600 |
8 Jan 2024 | CNY | 11.35 | 11.36 | 11.01 | 11.02 | 11.02 | -0.28 (-2.48%) | 2,604,600 |
5 Jan 2024 | CNY | 11.63 | 11.7 | 11.24 | 11.3 | 11.3 | -0.33 (-2.84%) | 2,098,600 |
4 Jan 2024 | CNY | 11.67 | 11.75 | 11.6 | 11.63 | 11.63 | -0.07 (-0.60%) | 2,235,710 |
3 Jan 2024 | CNY | 11.8 | 11.89 | 11.66 | 11.7 | 11.7 | -0.1 (-0.85%) | 2,307,810 |
2 Jan 2024 | CNY | 11.7 | 12.18 | 11.7 | 11.8 | 11.8 | +0.2 (+1.72%) | 3,949,400 |
29 Dec 2023 | CNY | 11.2 | 11.61 | 11.12 | 11.6 | 11.6 | +0.41 (+3.66%) | 3,067,300 |
28 Dec 2023 | CNY | 10.96 | 11.23 | 10.89 | 11.19 | 11.19 | +0.14 (+1.27%) | 2,662,000 |
27 Dec 2023 | CNY | 11.01 | 11.05 | 10.85 | 11.05 | 11.05 | +0.05 (+0.45%) | 2,628,100 |
26 Dec 2023 | CNY | 11.09 | 11.1 | 10.89 | 11 | 11 | -0.1 (-0.90%) | 2,729,800 |
25 Dec 2023 | CNY | 11 | 11.15 | 10.95 | 11.1 | 11.1 | +0.06 (+0.54%) | 3,419,600 |
22 Dec 2023 | CNY | 11.25 | 11.29 | 10.95 | 11.04 | 11.04 | -0.18 (-1.60%) | 2,720,100 |
21 Dec 2023 | CNY | 11.34 | 11.34 | 11.08 | 11.22 | 11.22 | -0.07 (-0.62%) | 1,894,920 |
20 Dec 2023 | CNY | 11.49 | 11.49 | 11.24 | 11.29 | 11.29 | -0.1 (-0.88%) | 1,049,120 |
19 Dec 2023 | CNY | 11.38 | 11.44 | 11.17 | 11.39 | 11.39 | +0.01 (+0.09%) | 1,517,800 |
18 Dec 2023 | CNY | 11.3 | 11.53 | 11.27 | 11.38 | 11.38 | +0.08 (+0.71%) | 1,971,310 |
15 Dec 2023 | CNY | 11.76 | 11.76 | 11.23 | 11.3 | 11.3 | -0.29 (-2.50%) | 1,708,000 |
14 Dec 2023 | CNY | 11.64 | 11.74 | 11.54 | 11.59 | 11.59 | +0.12 (+1.05%) | 1,820,300 |
13 Dec 2023 | CNY | 11.55 | 11.65 | 11.39 | 11.47 | 11.47 | -0.09 (-0.78%) | 1,798,910 |
12 Dec 2023 | CNY | 11.57 | 11.64 | 11.26 | 11.56 | 11.56 | +0.05 (+0.43%) | 2,965,200 |
11 Dec 2023 | CNY | 11.61 | 11.79 | 11.35 | 11.51 | 11.51 | -0.1 (-0.86%) | 2,379,840 |
8 Dec 2023 | CNY | 11.89 | 11.89 | 11.48 | 11.61 | 11.61 | -0.09 (-0.77%) | 2,193,790 |
7 Dec 2023 | CNY | 11.94 | 11.94 | 11.66 | 11.7 | 11.7 | -0.13 (-1.10%) | 1,896,610 |
6 Dec 2023 | CNY | 11.82 | 11.94 | 11.68 | 11.83 | 11.83 | +0.1 (+0.85%) | 1,700,800 |
5 Dec 2023 | CNY | 11.96 | 11.96 | 11.72 | 11.73 | 11.73 | -0.13 (-1.10%) | 1,640,900 |
4 Dec 2023 | CNY | 11.99 | 12.03 | 11.84 | 11.86 | 11.86 | -0.08 (-0.67%) | 1,450,700 |
1 Dec 2023 | CNY | 11.93 | 12.04 | 11.88 | 11.94 | 11.94 | +0.03 (+0.25%) | 1,180,100 |
30 Nov 2023 | CNY | 11.99 | 11.99 | 11.8 | 11.91 | 11.91 | -0.01 (-0.08%) | 1,474,700 |
29 Nov 2023 | CNY | 12.05 | 12.08 | 11.82 | 11.92 | 11.92 | -0.12 (-1.00%) | 1,801,500 |
28 Nov 2023 | CNY | 11.86 | 12.14 | 11.81 | 12.04 | 12.04 | +0.07 (+0.58%) | 2,256,700 |