Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 10.27 | 10.44 | 10.21 | 10.34 | 10.34 | +0.05 (+0.49%) | 5,388,500 |
8 Jan 2024 | CNY | 10.36 | 10.36 | 10.18 | 10.29 | 10.29 | -0.12 (-1.15%) | 6,260,310 |
5 Jan 2024 | CNY | 10.55 | 10.61 | 10.28 | 10.41 | 10.41 | -0.22 (-2.07%) | 9,097,130 |
4 Jan 2024 | CNY | 10.69 | 10.69 | 10.47 | 10.63 | 10.63 | -0.12 (-1.12%) | 12,502,100 |
3 Jan 2024 | CNY | 10.46 | 10.75 | 10.4 | 10.75 | 10.75 | +0.21 (+1.99%) | 17,181,280 |
2 Jan 2024 | CNY | 10.45 | 10.68 | 10.2 | 10.54 | 10.54 | +0.27 (+2.63%) | 22,503,640 |
29 Dec 2023 | CNY | 10.12 | 10.33 | 10.03 | 10.27 | 10.27 | +0.15 (+1.48%) | 8,306,160 |
28 Dec 2023 | CNY | 9.96 | 10.2 | 9.89 | 10.12 | 10.12 | +0.11 (+1.10%) | 8,373,570 |
27 Dec 2023 | CNY | 9.67 | 10.05 | 9.65 | 10.01 | 10.01 | +0.29 (+2.98%) | 7,603,500 |
26 Dec 2023 | CNY | 9.85 | 9.86 | 9.54 | 9.72 | 9.72 | -0.15 (-1.52%) | 5,325,030 |
25 Dec 2023 | CNY | 9.77 | 9.96 | 9.76 | 9.87 | 9.87 | +0.11 (+1.13%) | 4,324,680 |
22 Dec 2023 | CNY | 9.69 | 9.85 | 9.63 | 9.76 | 9.76 | +0.04 (+0.41%) | 6,214,940 |
21 Dec 2023 | CNY | 9.58 | 9.77 | 9.4 | 9.72 | 9.72 | +0.15 (+1.57%) | 8,081,560 |
20 Dec 2023 | CNY | 9.99 | 10.03 | 9.55 | 9.57 | 9.57 | -0.42 (-4.20%) | 12,562,840 |
19 Dec 2023 | CNY | 10.3 | 10.4 | 9.87 | 9.99 | 9.99 | -0.4 (-3.85%) | 14,426,330 |
18 Dec 2023 | CNY | 10.61 | 10.67 | 10.28 | 10.39 | 10.39 | -0.31 (-2.90%) | 10,939,360 |
15 Dec 2023 | CNY | 10.73 | 10.8 | 10.6 | 10.7 | 10.7 | -0.03 (-0.28%) | 12,413,160 |
14 Dec 2023 | CNY | 10.49 | 10.77 | 10.47 | 10.73 | 10.73 | +0.19 (+1.80%) | 18,269,460 |
13 Dec 2023 | CNY | 10.55 | 10.6 | 10.42 | 10.54 | 10.54 | -0.11 (-1.03%) | 11,994,910 |
12 Dec 2023 | CNY | 10.36 | 10.66 | 10.25 | 10.65 | 10.65 | +0.2 (+1.91%) | 19,811,290 |
11 Dec 2023 | CNY | 10.5 | 10.58 | 10.22 | 10.45 | 10.45 | -0.15 (-1.42%) | 20,665,570 |
8 Dec 2023 | CNY | 10.83 | 10.83 | 10.5 | 10.6 | 10.6 | -0.36 (-3.28%) | 23,400,320 |
7 Dec 2023 | CNY | 10.37 | 11.2 | 10.3 | 10.96 | 10.96 | +0.78 (+7.66%) | 50,507,380 |
6 Dec 2023 | CNY | 9.79 | 10.45 | 9.77 | 10.18 | 10.18 | +0.36 (+3.67%) | 15,756,110 |
5 Dec 2023 | CNY | 10.09 | 10.13 | 9.82 | 9.82 | 9.82 | -0.28 (-2.77%) | 5,313,190 |
4 Dec 2023 | CNY | 10.11 | 10.15 | 10 | 10.1 | 10.1 | +0.02 (+0.20%) | 4,288,140 |
1 Dec 2023 | CNY | 10.08 | 10.11 | 9.95 | 10.08 | 10.08 | 0.0 (0.0%) | 4,687,880 |
30 Nov 2023 | CNY | 10.23 | 10.26 | 9.96 | 10.08 | 10.08 | -0.15 (-1.47%) | 6,895,820 |
29 Nov 2023 | CNY | 10.37 | 10.44 | 10.2 | 10.23 | 10.23 | -0.07 (-0.68%) | 6,447,960 |
28 Nov 2023 | CNY | 10.09 | 10.31 | 10.06 | 10.3 | 10.3 | +0.19 (+1.88%) | 6,586,920 |