Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 9.36 | 9.38 | 9.25 | 9.29 | 9.29 | -0.06 (-0.64%) | 3,251,900 |
25 Dec 2023 | CNY | 9.46 | 9.47 | 9.34 | 9.35 | 9.35 | -0.12 (-1.27%) | 3,636,300 |
22 Dec 2023 | CNY | 9.51 | 9.51 | 9.34 | 9.47 | 9.47 | -0.03 (-0.32%) | 5,599,900 |
21 Dec 2023 | CNY | 9.39 | 9.57 | 9.29 | 9.5 | 9.5 | +0.13 (+1.39%) | 4,544,120 |
20 Dec 2023 | CNY | 9.47 | 9.49 | 9.35 | 9.37 | 9.37 | -0.08 (-0.85%) | 3,620,020 |
19 Dec 2023 | CNY | 9.58 | 9.65 | 9.38 | 9.45 | 9.45 | -0.14 (-1.46%) | 5,452,770 |
18 Dec 2023 | CNY | 9.74 | 9.77 | 9.58 | 9.59 | 9.59 | -0.16 (-1.64%) | 5,441,700 |
15 Dec 2023 | CNY | 9.74 | 9.89 | 9.73 | 9.75 | 9.75 | 0.0 (0.0%) | 6,228,110 |
14 Dec 2023 | CNY | 9.79 | 9.95 | 9.72 | 9.75 | 9.75 | -0.06 (-0.61%) | 7,346,150 |
13 Dec 2023 | CNY | 10.08 | 10.27 | 9.8 | 9.81 | 9.81 | +0.03 (+0.31%) | 14,249,380 |
12 Dec 2023 | CNY | 9.76 | 9.81 | 9.65 | 9.78 | 9.78 | +0.09 (+0.93%) | 5,553,100 |
11 Dec 2023 | CNY | 9.72 | 9.83 | 9.58 | 9.69 | 9.69 | -0.09 (-0.92%) | 8,469,780 |
8 Dec 2023 | CNY | 10.01 | 10.03 | 9.76 | 9.78 | 9.78 | -0.1 (-1.01%) | 5,068,200 |
7 Dec 2023 | CNY | 9.91 | 9.92 | 9.78 | 9.88 | 9.88 | +0.03 (+0.30%) | 3,676,000 |
6 Dec 2023 | CNY | 9.81 | 9.93 | 9.76 | 9.85 | 9.85 | +0.05 (+0.51%) | 4,981,420 |
5 Dec 2023 | CNY | 9.99 | 10.05 | 9.8 | 9.8 | 9.8 | -0.18 (-1.80%) | 7,667,210 |
4 Dec 2023 | CNY | 10.15 | 10.16 | 9.96 | 9.98 | 9.98 | -0.07 (-0.70%) | 5,166,900 |
1 Dec 2023 | CNY | 10.17 | 10.3 | 10.01 | 10.05 | 10.05 | -0.07 (-0.69%) | 4,284,700 |
30 Nov 2023 | CNY | 10.21 | 10.23 | 10.06 | 10.12 | 10.12 | -0.08 (-0.78%) | 4,072,440 |
29 Nov 2023 | CNY | 10.38 | 10.4 | 10.16 | 10.2 | 10.2 | -0.15 (-1.45%) | 6,527,930 |
28 Nov 2023 | CNY | 10.34 | 10.4 | 10.27 | 10.35 | 10.35 | -0.01 (-0.10%) | 5,354,770 |
27 Nov 2023 | CNY | 10.52 | 10.52 | 10.31 | 10.36 | 10.36 | -0.09 (-0.86%) | 5,229,800 |
24 Nov 2023 | CNY | 10.62 | 10.65 | 10.45 | 10.45 | 10.45 | -0.17 (-1.60%) | 4,359,700 |
23 Nov 2023 | CNY | 10.55 | 10.66 | 10.53 | 10.62 | 10.62 | +0.07 (+0.66%) | 3,795,800 |
22 Nov 2023 | CNY | 10.72 | 10.75 | 10.53 | 10.55 | 10.55 | -0.17 (-1.59%) | 7,036,100 |
21 Nov 2023 | CNY | 10.61 | 10.83 | 10.61 | 10.72 | 10.72 | +0.11 (+1.04%) | 5,980,420 |
20 Nov 2023 | CNY | 10.7 | 10.79 | 10.6 | 10.61 | 10.61 | -0.08 (-0.75%) | 9,855,900 |
17 Nov 2023 | CNY | 10.69 | 10.73 | 10.58 | 10.69 | 10.69 | 0.0 (0.0%) | 6,208,620 |
16 Nov 2023 | CNY | 10.81 | 10.82 | 10.67 | 10.69 | 10.69 | -0.13 (-1.20%) | 4,422,740 |
15 Nov 2023 | CNY | 10.85 | 10.91 | 10.78 | 10.82 | 10.82 | +0.03 (+0.28%) | 4,223,670 |