Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 10.76 | 10.85 | 10.36 | 10.58 | 10.58 | -0.3 (-2.76%) | 38,420,840 |
8 Jan 2024 | CNY | 11.25 | 11.28 | 10.69 | 10.88 | 10.88 | -0.9 (-7.64%) | 47,610,830 |
5 Jan 2024 | CNY | 11.17 | 12.27 | 11.06 | 11.78 | 11.78 | +0.43 (+3.79%) | 74,655,400 |
4 Jan 2024 | CNY | 12.02 | 12.44 | 11.3 | 11.35 | 11.35 | -0.1 (-0.87%) | 88,366,550 |
3 Jan 2024 | CNY | 10.26 | 11.45 | 10.22 | 11.45 | 11.45 | +1.04 (+9.99%) | 54,952,570 |
2 Jan 2024 | CNY | 10.21 | 11.12 | 10.14 | 10.41 | 10.41 | +0.21 (+2.06%) | 42,761,710 |
29 Dec 2023 | CNY | 10.14 | 10.24 | 10.04 | 10.2 | 10.2 | 0.0 (0.0%) | 21,162,340 |
28 Dec 2023 | CNY | 9.88 | 10.34 | 9.61 | 10.2 | 10.2 | +0.21 (+2.10%) | 30,495,270 |
27 Dec 2023 | CNY | 10.13 | 10.14 | 9.85 | 9.99 | 9.99 | -0.26 (-2.54%) | 19,827,910 |
26 Dec 2023 | CNY | 9.93 | 10.28 | 9.83 | 10.25 | 10.25 | +0.32 (+3.22%) | 33,127,400 |
25 Dec 2023 | CNY | 9.95 | 10.09 | 9.89 | 9.93 | 9.93 | -0.11 (-1.10%) | 22,063,340 |
22 Dec 2023 | CNY | 10.15 | 10.25 | 9.85 | 10.04 | 10.04 | -0.3 (-2.90%) | 39,128,360 |
21 Dec 2023 | CNY | 9.84 | 11.04 | 9.69 | 10.34 | 10.34 | +0.3 (+2.99%) | 60,890,900 |
20 Dec 2023 | CNY | 9.16 | 10.04 | 9.16 | 10.04 | 10.04 | +0.91 (+9.97%) | 24,414,350 |
19 Dec 2023 | CNY | 9.36 | 9.38 | 9.06 | 9.13 | 9.13 | -0.24 (-2.56%) | 7,373,430 |
18 Dec 2023 | CNY | 9.54 | 9.6 | 9.34 | 9.37 | 9.37 | -0.22 (-2.29%) | 8,067,180 |
15 Dec 2023 | CNY | 9.68 | 9.68 | 9.53 | 9.59 | 9.59 | -0.11 (-1.13%) | 10,817,130 |
14 Dec 2023 | CNY | 9.45 | 9.84 | 9.36 | 9.7 | 9.7 | +0.24 (+2.54%) | 19,182,780 |
13 Dec 2023 | CNY | 9.35 | 9.63 | 9.32 | 9.46 | 9.46 | +0.14 (+1.50%) | 10,429,950 |
12 Dec 2023 | CNY | 9.27 | 9.33 | 9.21 | 9.32 | 9.32 | +0.05 (+0.54%) | 2,871,150 |
11 Dec 2023 | CNY | 9.18 | 9.3 | 9.04 | 9.27 | 9.27 | +0.09 (+0.98%) | 3,989,350 |
8 Dec 2023 | CNY | 9.31 | 9.38 | 9.16 | 9.18 | 9.18 | -0.12 (-1.29%) | 3,832,060 |
7 Dec 2023 | CNY | 9.3 | 9.36 | 9.26 | 9.3 | 9.3 | -0.03 (-0.32%) | 3,660,370 |
6 Dec 2023 | CNY | 9.29 | 9.36 | 9.23 | 9.33 | 9.33 | +0.05 (+0.54%) | 2,421,900 |
5 Dec 2023 | CNY | 9.39 | 9.42 | 9.28 | 9.28 | 9.28 | -0.11 (-1.17%) | 3,418,730 |
4 Dec 2023 | CNY | 9.41 | 9.45 | 9.36 | 9.39 | 9.39 | -0.02 (-0.21%) | 2,364,500 |
1 Dec 2023 | CNY | 9.35 | 9.45 | 9.28 | 9.41 | 9.41 | +0.06 (+0.64%) | 3,343,970 |
30 Nov 2023 | CNY | 9.37 | 9.42 | 9.26 | 9.35 | 9.35 | -0.03 (-0.32%) | 2,933,500 |
29 Nov 2023 | CNY | 9.5 | 9.51 | 9.36 | 9.38 | 9.38 | -0.1 (-1.05%) | 3,008,340 |
28 Nov 2023 | CNY | 9.43 | 9.5 | 9.36 | 9.48 | 9.48 | +0.08 (+0.85%) | 2,570,810 |