Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | CNY | 9.33 | 9.38 | 9.23 | 9.28 | 9.28 | -0.04 (-0.43%) | 7,393,819 |
3 Jan 2024 | CNY | 9.45 | 9.46 | 9.25 | 9.32 | 9.32 | -0.19 (-2.00%) | 12,335,899 |
2 Jan 2024 | CNY | 9.35 | 9.69 | 9.31 | 9.51 | 9.51 | +0.19 (+2.04%) | 16,957,295 |
29 Dec 2023 | CNY | 9.25 | 9.36 | 9.21 | 9.32 | 9.32 | +0.05 (+0.54%) | 11,605,450 |
28 Dec 2023 | CNY | 9.22 | 9.31 | 9.09 | 9.27 | 9.27 | +0.01 (+0.11%) | 12,212,639 |
27 Dec 2023 | CNY | 9.2 | 9.28 | 9.14 | 9.26 | 9.26 | +0.08 (+0.87%) | 5,062,844 |
26 Dec 2023 | CNY | 9.42 | 9.42 | 9.15 | 9.18 | 9.18 | -0.23 (-2.44%) | 5,850,214 |
25 Dec 2023 | CNY | 9.45 | 9.58 | 9.34 | 9.41 | 9.41 | -0.04 (-0.42%) | 5,881,358 |
22 Dec 2023 | CNY | 9.52 | 9.58 | 9.41 | 9.45 | 9.45 | -0.04 (-0.42%) | 5,927,874 |
21 Dec 2023 | CNY | 9.5 | 9.54 | 9.3 | 9.49 | 9.49 | 0.0 (0.0%) | 6,798,627 |
20 Dec 2023 | CNY | 9.7 | 9.76 | 9.48 | 9.49 | 9.49 | -0.21 (-2.16%) | 5,011,395 |
19 Dec 2023 | CNY | 9.75 | 9.78 | 9.62 | 9.7 | 9.7 | -0.02 (-0.21%) | 5,367,229 |
18 Dec 2023 | CNY | 9.85 | 9.9 | 9.67 | 9.72 | 9.72 | -0.19 (-1.92%) | 7,942,622 |
15 Dec 2023 | CNY | 9.97 | 10.04 | 9.87 | 9.91 | 9.91 | -0.07 (-0.70%) | 5,577,244 |
14 Dec 2023 | CNY | 10.08 | 10.15 | 9.97 | 9.98 | 9.98 | -0.09 (-0.89%) | 5,835,151 |
13 Dec 2023 | CNY | 10.1 | 10.18 | 10 | 10.07 | 10.07 | -0.05 (-0.49%) | 7,421,193 |
12 Dec 2023 | CNY | 10.07 | 10.21 | 10.03 | 10.12 | 10.12 | +0.07 (+0.70%) | 8,171,795 |
11 Dec 2023 | CNY | 9.76 | 10.06 | 9.7 | 10.05 | 10.05 | +0.25 (+2.55%) | 11,237,670 |
8 Dec 2023 | CNY | 10.03 | 10.06 | 9.78 | 9.8 | 9.8 | -0.23 (-2.29%) | 11,101,533 |
7 Dec 2023 | CNY | 10.08 | 10.11 | 9.9 | 10.03 | 10.03 | -0.03 (-0.30%) | 9,478,432 |
6 Dec 2023 | CNY | 10.05 | 10.16 | 9.99 | 10.06 | 10.06 | 0.0 (0.0%) | 9,379,869 |
5 Dec 2023 | CNY | 10.25 | 10.27 | 10.04 | 10.06 | 10.06 | -0.21 (-2.04%) | 11,884,831 |
4 Dec 2023 | CNY | 10.2 | 10.36 | 10.15 | 10.27 | 10.27 | +0.07 (+0.69%) | 13,298,780 |
1 Dec 2023 | CNY | 10.12 | 10.23 | 10.06 | 10.2 | 10.2 | +0.14 (+1.39%) | 13,408,792 |
30 Nov 2023 | CNY | 10.18 | 10.21 | 9.95 | 10.06 | 10.06 | -0.13 (-1.28%) | 9,340,885 |
29 Nov 2023 | CNY | 10.31 | 10.31 | 10.14 | 10.19 | 10.19 | -0.08 (-0.78%) | 10,284,154 |
28 Nov 2023 | CNY | 10.2 | 10.27 | 10.12 | 10.27 | 10.27 | +0.07 (+0.69%) | 12,244,255 |
27 Nov 2023 | CNY | 10.08 | 10.25 | 10.06 | 10.2 | 10.2 | +0.15 (+1.49%) | 12,118,109 |
24 Nov 2023 | CNY | 10.25 | 10.25 | 10.01 | 10.05 | 10.05 | -0.15 (-1.47%) | 7,751,749 |
23 Nov 2023 | CNY | 9.99 | 10.25 | 9.98 | 10.2 | 10.2 | +0.22 (+2.20%) | 9,213,373 |