Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2023 | CNY | 10.4 | 10.61 | 10.31 | 10.59 | 10.59 | +0.1 (+0.95%) | 40,089,325 |
8 Dec 2023 | CNY | 10.64 | 10.75 | 10.47 | 10.49 | 10.49 | -0.29 (-2.69%) | 55,714,163 |
7 Dec 2023 | CNY | 10.17 | 11.14 | 10.14 | 10.78 | 10.78 | +0.51 (+4.97%) | 89,602,312 |
6 Dec 2023 | CNY | 10.02 | 10.38 | 9.75 | 10.27 | 10.27 | +0.26 (+2.60%) | 44,644,175 |
5 Dec 2023 | CNY | 10.4 | 10.49 | 10.01 | 10.01 | 10.01 | -0.49 (-4.67%) | 43,846,505 |
4 Dec 2023 | CNY | 10.46 | 10.7 | 10.42 | 10.5 | 10.5 | -0.04 (-0.38%) | 56,431,408 |
1 Dec 2023 | CNY | 10.03 | 10.59 | 9.99 | 10.54 | 10.54 | +0.56 (+5.61%) | 77,709,042 |
30 Nov 2023 | CNY | 10.12 | 10.21 | 9.9 | 9.98 | 9.98 | -0.2 (-1.96%) | 43,228,002 |
29 Nov 2023 | CNY | 10.17 | 10.26 | 9.98 | 10.18 | 10.18 | +0.01 (+0.10%) | 38,695,305 |
28 Nov 2023 | CNY | 10.1 | 10.27 | 9.96 | 10.17 | 10.17 | +0.04 (+0.39%) | 43,667,040 |
27 Nov 2023 | CNY | 10.35 | 10.46 | 9.91 | 10.13 | 10.13 | -0.45 (-4.25%) | 71,946,352 |
24 Nov 2023 | CNY | 11.01 | 11.16 | 10.47 | 10.58 | 10.58 | -0.44 (-3.99%) | 82,249,420 |
23 Nov 2023 | CNY | 11.33 | 11.37 | 10.72 | 11.02 | 11.02 | -0.53 (-4.59%) | 97,749,489 |
22 Nov 2023 | CNY | 11.12 | 11.7 | 10.99 | 11.55 | 11.55 | +0.3 (+2.67%) | 138,469,315 |
21 Nov 2023 | CNY | 11.17 | 11.75 | 11.1 | 11.25 | 11.25 | -0.08 (-0.71%) | 144,222,242 |
20 Nov 2023 | CNY | 10.7 | 11.44 | 10.7 | 11.33 | 11.33 | +0.43 (+3.94%) | 159,975,118 |
17 Nov 2023 | CNY | 10.87 | 11.59 | 10.83 | 10.9 | 10.9 | +0.34 (+3.22%) | 208,508,983 |
16 Nov 2023 | CNY | 9.56 | 10.56 | 9.39 | 10.56 | 10.56 | +0.96 (+10.00%) | 115,326,815 |
15 Nov 2023 | CNY | 9.93 | 9.95 | 9.55 | 9.6 | 9.6 | -0.28 (-2.83%) | 52,157,701 |
14 Nov 2023 | CNY | 9.85 | 9.94 | 9.75 | 9.88 | 9.88 | -0.03 (-0.30%) | 42,296,916 |
13 Nov 2023 | CNY | 9.97 | 10.15 | 9.85 | 9.91 | 9.91 | -0.06 (-0.60%) | 46,715,203 |
10 Nov 2023 | CNY | 10.08 | 10.25 | 9.86 | 9.97 | 9.97 | -0.1 (-0.99%) | 51,359,632 |
9 Nov 2023 | CNY | 10.56 | 10.56 | 10.01 | 10.07 | 10.07 | -0.61 (-5.71%) | 81,885,186 |
8 Nov 2023 | CNY | 10 | 10.98 | 9.95 | 10.68 | 10.68 | +0.6 (+5.95%) | 125,605,124 |
7 Nov 2023 | CNY | 10 | 10.25 | 9.81 | 10.08 | 10.08 | +0.27 (+2.75%) | 135,163,652 |
6 Nov 2023 | CNY | 9.1 | 9.81 | 9.08 | 9.81 | 9.81 | +0.89 (+9.98%) | 72,332,719 |
3 Nov 2023 | CNY | 8.72 | 9.12 | 8.57 | 8.92 | 8.92 | +0.2 (+2.29%) | 54,867,337 |
2 Nov 2023 | CNY | 8.64 | 9.07 | 8.61 | 8.72 | 8.72 | +0.14 (+1.63%) | 51,756,501 |
1 Nov 2023 | CNY | 8.44 | 8.73 | 8.4 | 8.58 | 8.58 | +0.14 (+1.66%) | 32,776,900 |
31 Oct 2023 | CNY | 8.56 | 8.74 | 8.33 | 8.44 | 8.44 | -0.15 (-1.75%) | 27,716,148 |