Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | CNY | 10.49 | 10.66 | 10.38 | 10.6 | 10.6 | +0.1 (+0.95%) | 10,818,963 |
26 Dec 2023 | CNY | 10.27 | 10.57 | 10.19 | 10.5 | 10.5 | +0.22 (+2.14%) | 15,004,048 |
25 Dec 2023 | CNY | 10.2 | 10.3 | 10.08 | 10.28 | 10.28 | +0.04 (+0.39%) | 6,228,170 |
22 Dec 2023 | CNY | 10.27 | 10.4 | 10.13 | 10.24 | 10.24 | -0.02 (-0.19%) | 10,399,618 |
21 Dec 2023 | CNY | 10.19 | 10.3 | 10.03 | 10.26 | 10.26 | +0.03 (+0.29%) | 10,630,487 |
20 Dec 2023 | CNY | 10.33 | 10.42 | 10.23 | 10.23 | 10.23 | -0.12 (-1.16%) | 9,139,856 |
19 Dec 2023 | CNY | 10.68 | 10.68 | 10.26 | 10.35 | 10.35 | -0.45 (-4.17%) | 22,186,836 |
18 Dec 2023 | CNY | 10.89 | 11.13 | 10.75 | 10.8 | 10.8 | -0.18 (-1.64%) | 14,850,339 |
15 Dec 2023 | CNY | 10.9 | 11.04 | 10.75 | 10.98 | 10.98 | +0.11 (+1.01%) | 15,287,900 |
14 Dec 2023 | CNY | 11.14 | 11.19 | 10.78 | 10.87 | 10.87 | -0.27 (-2.42%) | 22,161,638 |
13 Dec 2023 | CNY | 11.59 | 11.59 | 11.1 | 11.14 | 11.14 | -0.47 (-4.05%) | 20,032,843 |
12 Dec 2023 | CNY | 11.43 | 11.69 | 11.3 | 11.61 | 11.61 | +0.02 (+0.17%) | 19,372,564 |
11 Dec 2023 | CNY | 11.47 | 11.71 | 11.07 | 11.59 | 11.59 | -0.06 (-0.52%) | 24,442,178 |
8 Dec 2023 | CNY | 11.55 | 11.9 | 11.43 | 11.65 | 11.65 | -0.1 (-0.85%) | 33,562,091 |
7 Dec 2023 | CNY | 11.76 | 12.19 | 11.61 | 11.75 | 11.75 | -0.01 (-0.09%) | 57,766,068 |
6 Dec 2023 | CNY | 10.69 | 11.76 | 10.69 | 11.76 | 11.76 | +1.07 (+10.01%) | 54,552,234 |
5 Dec 2023 | CNY | 10.96 | 11.05 | 10.68 | 10.69 | 10.69 | -0.33 (-2.99%) | 11,075,667 |
4 Dec 2023 | CNY | 10.67 | 11.25 | 10.55 | 11.02 | 11.02 | +0.3 (+2.80%) | 17,414,325 |
1 Dec 2023 | CNY | 10.72 | 10.9 | 10.64 | 10.72 | 10.72 | -0.1 (-0.92%) | 8,105,600 |
30 Nov 2023 | CNY | 10.78 | 11.06 | 10.73 | 10.82 | 10.82 | +0.15 (+1.41%) | 13,728,476 |
29 Nov 2023 | CNY | 10.86 | 10.93 | 10.67 | 10.67 | 10.67 | -0.27 (-2.47%) | 12,503,582 |
28 Nov 2023 | CNY | 10.99 | 11.06 | 10.75 | 10.94 | 10.94 | -0.16 (-1.44%) | 14,188,626 |
27 Nov 2023 | CNY | 11.44 | 11.5 | 10.94 | 11.1 | 11.1 | -0.2 (-1.77%) | 16,810,431 |
24 Nov 2023 | CNY | 11.16 | 11.49 | 11.13 | 11.3 | 11.3 | +0.12 (+1.07%) | 18,746,147 |
23 Nov 2023 | CNY | 11.1 | 11.29 | 11.07 | 11.18 | 11.18 | +0.05 (+0.45%) | 8,529,564 |
22 Nov 2023 | CNY | 11.07 | 11.38 | 11.06 | 11.13 | 11.13 | +0.01 (+0.09%) | 12,020,929 |
21 Nov 2023 | CNY | 11.2 | 11.33 | 11.11 | 11.12 | 11.12 | -0.13 (-1.16%) | 10,933,100 |
20 Nov 2023 | CNY | 11.05 | 11.33 | 11.05 | 11.25 | 11.25 | +0.17 (+1.53%) | 15,083,604 |
17 Nov 2023 | CNY | 11.04 | 11.12 | 11 | 11.08 | 11.08 | +0.02 (+0.18%) | 5,684,300 |
16 Nov 2023 | CNY | 11.15 | 11.21 | 11.03 | 11.06 | 11.06 | -0.1 (-0.90%) | 8,085,567 |