Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | CNY | 10.08 | 10.84 | 10.02 | 10.81 | 10.81 | +0.71 (+7.03%) | 15,643,750 |
27 Dec 2023 | CNY | 10.1 | 10.16 | 9.97 | 10.1 | 10.1 | -0.02 (-0.20%) | 6,527,300 |
26 Dec 2023 | CNY | 10.36 | 10.38 | 9.95 | 10.12 | 10.12 | -0.24 (-2.32%) | 10,942,600 |
25 Dec 2023 | CNY | 10.49 | 10.7 | 9.92 | 10.36 | 10.36 | -0.39 (-3.63%) | 15,683,811 |
22 Dec 2023 | CNY | 10.9 | 11.2 | 10.59 | 10.75 | 10.75 | -0.3 (-2.71%) | 16,421,750 |
21 Dec 2023 | CNY | 10.96 | 11.07 | 10.4 | 11.05 | 11.05 | +0.14 (+1.28%) | 21,007,074 |
20 Dec 2023 | CNY | 11.21 | 11.58 | 10.9 | 10.91 | 10.91 | -0.45 (-3.96%) | 27,016,529 |
19 Dec 2023 | CNY | 10.9 | 11.36 | 10.68 | 11.36 | 11.36 | +0.29 (+2.62%) | 32,914,162 |
18 Dec 2023 | CNY | 10.81 | 11.42 | 10.75 | 11.07 | 11.07 | +0.15 (+1.37%) | 32,536,926 |
15 Dec 2023 | CNY | 11.03 | 11.12 | 10.68 | 10.92 | 10.92 | -0.24 (-2.15%) | 30,584,260 |
14 Dec 2023 | CNY | 10.61 | 11.73 | 10.6 | 11.16 | 11.16 | +0.5 (+4.69%) | 36,487,350 |
13 Dec 2023 | CNY | 10.31 | 11.13 | 10.22 | 10.66 | 10.66 | +0.36 (+3.50%) | 8,874,400 |
12 Dec 2023 | CNY | 10.34 | 10.35 | 10.17 | 10.3 | 10.3 | 0.0 (0.0%) | 2,838,300 |
11 Dec 2023 | CNY | 10.09 | 10.38 | 10.03 | 10.3 | 10.3 | +0.11 (+1.08%) | 5,389,500 |
8 Dec 2023 | CNY | 10.41 | 10.58 | 10.16 | 10.19 | 10.19 | -0.26 (-2.49%) | 4,591,700 |
7 Dec 2023 | CNY | 10.55 | 10.68 | 10.39 | 10.45 | 10.45 | -0.13 (-1.23%) | 3,451,200 |
6 Dec 2023 | CNY | 10.48 | 10.66 | 10.37 | 10.58 | 10.58 | +0.12 (+1.15%) | 4,263,000 |
5 Dec 2023 | CNY | 10.53 | 10.61 | 10.4 | 10.46 | 10.46 | -0.12 (-1.13%) | 3,445,500 |
4 Dec 2023 | CNY | 10.54 | 10.63 | 10.45 | 10.58 | 10.58 | +0.09 (+0.86%) | 3,142,900 |
1 Dec 2023 | CNY | 10.49 | 10.63 | 10.34 | 10.49 | 10.49 | -0.05 (-0.47%) | 2,841,500 |
30 Nov 2023 | CNY | 10.58 | 10.67 | 10.4 | 10.54 | 10.54 | -0.03 (-0.28%) | 2,782,600 |
29 Nov 2023 | CNY | 10.67 | 10.73 | 10.51 | 10.57 | 10.57 | -0.1 (-0.94%) | 2,470,500 |
28 Nov 2023 | CNY | 10.48 | 10.71 | 10.43 | 10.67 | 10.67 | +0.16 (+1.52%) | 3,319,420 |
27 Nov 2023 | CNY | 10.36 | 10.61 | 10.3 | 10.51 | 10.51 | +0.16 (+1.55%) | 4,414,817 |
24 Nov 2023 | CNY | 10.5 | 10.53 | 10.28 | 10.35 | 10.35 | -0.14 (-1.33%) | 2,663,922 |
23 Nov 2023 | CNY | 10.41 | 10.51 | 10.35 | 10.49 | 10.49 | +0.1 (+0.96%) | 2,405,001 |
22 Nov 2023 | CNY | 10.53 | 10.6 | 10.35 | 10.39 | 10.39 | -0.14 (-1.33%) | 3,206,601 |
21 Nov 2023 | CNY | 10.66 | 10.77 | 10.48 | 10.53 | 10.53 | -0.19 (-1.77%) | 4,099,101 |
20 Nov 2023 | CNY | 10.42 | 10.73 | 10.42 | 10.72 | 10.72 | +0.3 (+2.88%) | 5,765,200 |
17 Nov 2023 | CNY | 10.31 | 10.43 | 10.27 | 10.42 | 10.42 | +0.08 (+0.77%) | 2,329,900 |