Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2024 | CNY | 10.36 | 10.52 | 10.24 | 10.29 | 10.29 | -0.07 (-0.68%) | 9,344,100 |
25 Jan 2024 | CNY | 9.57 | 10.42 | 9.5 | 10.36 | 10.36 | +0.77 (+8.03%) | 15,938,039 |
24 Jan 2024 | CNY | 9.33 | 9.59 | 9.06 | 9.59 | 9.59 | +0.31 (+3.34%) | 10,014,300 |
23 Jan 2024 | CNY | 9.34 | 9.42 | 9.16 | 9.28 | 9.28 | -0.14 (-1.49%) | 9,934,682 |
22 Jan 2024 | CNY | 9.98 | 10.02 | 9.29 | 9.42 | 9.42 | -0.6 (-5.99%) | 10,257,582 |
19 Jan 2024 | CNY | 10.18 | 10.28 | 10.01 | 10.02 | 10.02 | -0.19 (-1.86%) | 5,356,200 |
18 Jan 2024 | CNY | 10.22 | 10.3 | 9.89 | 10.21 | 10.21 | -0.08 (-0.78%) | 7,624,593 |
17 Jan 2024 | CNY | 10.6 | 10.6 | 10.28 | 10.29 | 10.29 | -0.27 (-2.56%) | 5,005,125 |
16 Jan 2024 | CNY | 10.73 | 10.8 | 10.44 | 10.56 | 10.56 | -0.19 (-1.77%) | 6,987,157 |
15 Jan 2024 | CNY | 10.76 | 10.84 | 10.64 | 10.75 | 10.75 | -0.05 (-0.46%) | 4,883,000 |
12 Jan 2024 | CNY | 10.92 | 11.08 | 10.79 | 10.8 | 10.8 | -0.16 (-1.46%) | 4,981,201 |
11 Jan 2024 | CNY | 10.82 | 11.03 | 10.77 | 10.96 | 10.96 | +0.12 (+1.11%) | 4,324,400 |
10 Jan 2024 | CNY | 10.94 | 11.04 | 10.73 | 10.84 | 10.84 | -0.13 (-1.19%) | 4,597,595 |
9 Jan 2024 | CNY | 10.74 | 11.1 | 10.73 | 10.97 | 10.97 | +0.23 (+2.14%) | 5,536,600 |
8 Jan 2024 | CNY | 11 | 11.05 | 10.73 | 10.74 | 10.74 | -0.31 (-2.81%) | 7,073,790 |
5 Jan 2024 | CNY | 11.34 | 11.43 | 10.98 | 11.05 | 11.05 | -0.3 (-2.64%) | 6,705,400 |
4 Jan 2024 | CNY | 11.36 | 11.49 | 11.31 | 11.35 | 11.35 | -0.06 (-0.53%) | 6,005,100 |
3 Jan 2024 | CNY | 11.58 | 11.7 | 11.23 | 11.41 | 11.41 | -0.26 (-2.23%) | 9,228,899 |
2 Jan 2024 | CNY | 11.55 | 11.78 | 11.51 | 11.67 | 11.67 | +0.12 (+1.04%) | 8,120,965 |
29 Dec 2023 | CNY | 11.37 | 11.61 | 11.31 | 11.55 | 11.55 | +0.17 (+1.49%) | 7,299,265 |
28 Dec 2023 | CNY | 11.06 | 11.46 | 10.99 | 11.38 | 11.38 | +0.28 (+2.52%) | 7,836,366 |
27 Dec 2023 | CNY | 11.13 | 11.2 | 11.03 | 11.1 | 11.1 | 0.0 (0.0%) | 4,811,201 |
26 Dec 2023 | CNY | 11.37 | 11.39 | 11.04 | 11.1 | 11.1 | -0.27 (-2.37%) | 5,547,300 |
25 Dec 2023 | CNY | 11.2 | 11.43 | 11.17 | 11.37 | 11.37 | +0.12 (+1.07%) | 5,633,600 |
22 Dec 2023 | CNY | 11.46 | 11.49 | 11.14 | 11.25 | 11.25 | -0.23 (-2.00%) | 6,088,600 |
21 Dec 2023 | CNY | 11.41 | 11.48 | 11.08 | 11.48 | 11.48 | +0.07 (+0.61%) | 9,153,056 |
20 Dec 2023 | CNY | 11.58 | 11.71 | 11.41 | 11.41 | 11.41 | -0.17 (-1.47%) | 5,206,816 |
19 Dec 2023 | CNY | 11.4 | 11.66 | 11.31 | 11.58 | 11.58 | +0.05 (+0.43%) | 6,207,852 |
18 Dec 2023 | CNY | 11.7 | 11.7 | 11.48 | 11.53 | 11.53 | -0.15 (-1.28%) | 6,180,800 |
15 Dec 2023 | CNY | 11.9 | 11.9 | 11.64 | 11.68 | 11.68 | -0.24 (-2.01%) | 8,733,000 |