Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 10.23 | 10.24 | 10.05 | 10.09 | 10.09 | -0.17 (-1.66%) | 2,795,790 |
25 Dec 2023 | CNY | 10.32 | 10.32 | 10.14 | 10.26 | 10.26 | -0.04 (-0.39%) | 2,624,300 |
22 Dec 2023 | CNY | 10.51 | 10.58 | 10.24 | 10.3 | 10.3 | -0.17 (-1.62%) | 3,446,910 |
21 Dec 2023 | CNY | 10.3 | 10.51 | 10.16 | 10.47 | 10.47 | +0.14 (+1.36%) | 3,432,390 |
20 Dec 2023 | CNY | 10.41 | 10.61 | 10.33 | 10.33 | 10.33 | -0.09 (-0.86%) | 3,387,100 |
19 Dec 2023 | CNY | 10.32 | 10.45 | 10.21 | 10.42 | 10.42 | +0.08 (+0.77%) | 2,291,500 |
18 Dec 2023 | CNY | 10.41 | 10.5 | 10.29 | 10.34 | 10.34 | -0.11 (-1.05%) | 2,808,970 |
15 Dec 2023 | CNY | 10.57 | 10.59 | 10.38 | 10.45 | 10.45 | -0.05 (-0.48%) | 3,295,500 |
14 Dec 2023 | CNY | 10.57 | 10.66 | 10.47 | 10.5 | 10.5 | -0.06 (-0.57%) | 3,069,690 |
13 Dec 2023 | CNY | 10.44 | 10.78 | 10.37 | 10.56 | 10.56 | +0.11 (+1.05%) | 4,010,200 |
12 Dec 2023 | CNY | 10.55 | 10.55 | 10.33 | 10.45 | 10.45 | 0.0 (0.0%) | 2,417,600 |
11 Dec 2023 | CNY | 10.22 | 10.48 | 10.18 | 10.45 | 10.45 | +0.21 (+2.05%) | 4,517,800 |
8 Dec 2023 | CNY | 10.47 | 10.54 | 10.23 | 10.24 | 10.24 | -0.23 (-2.20%) | 4,623,800 |
7 Dec 2023 | CNY | 10.52 | 10.64 | 10.37 | 10.47 | 10.47 | -0.03 (-0.29%) | 5,419,600 |
6 Dec 2023 | CNY | 10.45 | 10.67 | 10.45 | 10.5 | 10.5 | 0.0 (0.0%) | 4,185,960 |
5 Dec 2023 | CNY | 10.63 | 10.64 | 10.43 | 10.5 | 10.5 | -0.1 (-0.94%) | 5,118,650 |
4 Dec 2023 | CNY | 10.57 | 10.66 | 10.55 | 10.6 | 10.6 | +0.03 (+0.28%) | 4,557,990 |
1 Dec 2023 | CNY | 10.51 | 10.59 | 10.44 | 10.57 | 10.57 | -0.01 (-0.09%) | 5,185,490 |
30 Nov 2023 | CNY | 10.79 | 10.79 | 10.36 | 10.58 | 10.58 | -0.22 (-2.04%) | 9,641,740 |
29 Nov 2023 | CNY | 10.7 | 10.8 | 10.57 | 10.8 | 10.8 | +0.04 (+0.37%) | 9,845,160 |
28 Nov 2023 | CNY | 10.65 | 10.85 | 10.56 | 10.76 | 10.76 | +0.07 (+0.65%) | 6,859,980 |
27 Nov 2023 | CNY | 10.66 | 10.8 | 10.49 | 10.69 | 10.69 | +0.11 (+1.04%) | 7,087,500 |
24 Nov 2023 | CNY | 10.67 | 10.7 | 10.49 | 10.58 | 10.58 | -0.15 (-1.40%) | 4,502,510 |
23 Nov 2023 | CNY | 10.58 | 10.84 | 10.58 | 10.73 | 10.73 | +0.11 (+1.04%) | 7,316,800 |
22 Nov 2023 | CNY | 10.59 | 10.88 | 10.5 | 10.62 | 10.62 | -0.02 (-0.19%) | 9,432,400 |
21 Nov 2023 | CNY | 10.44 | 10.76 | 10.42 | 10.64 | 10.64 | +0.12 (+1.14%) | 8,641,720 |
20 Nov 2023 | CNY | 10.33 | 10.56 | 10.3 | 10.52 | 10.52 | +0.23 (+2.24%) | 5,137,030 |
17 Nov 2023 | CNY | 10.23 | 10.33 | 10.17 | 10.29 | 10.29 | +0.06 (+0.59%) | 2,641,000 |
16 Nov 2023 | CNY | 10.27 | 10.32 | 10.21 | 10.23 | 10.23 | -0.01 (-0.10%) | 3,595,140 |
15 Nov 2023 | CNY | 10.3 | 10.37 | 10.2 | 10.24 | 10.24 | -0.03 (-0.29%) | 2,985,870 |