Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | CNY | 10 | 10.15 | 9.94 | 10.1 | 10.1 | +0.06 (+0.60%) | 18,111,239 |
20 Dec 2023 | CNY | 10.39 | 10.39 | 10.01 | 10.04 | 10.04 | -0.05 (-0.50%) | 20,177,198 |
19 Dec 2023 | CNY | 10.09 | 10.11 | 10 | 10.09 | 10.09 | -0.01 (-0.10%) | 13,842,250 |
18 Dec 2023 | CNY | 10.16 | 10.17 | 10.01 | 10.1 | 10.1 | -0.08 (-0.79%) | 17,686,490 |
15 Dec 2023 | CNY | 10.25 | 10.36 | 10.17 | 10.18 | 10.18 | -0.01 (-0.10%) | 16,425,175 |
14 Dec 2023 | CNY | 10.3 | 10.34 | 10.19 | 10.19 | 10.19 | -0.03 (-0.29%) | 13,176,936 |
13 Dec 2023 | CNY | 10.38 | 10.42 | 10.22 | 10.22 | 10.22 | -0.18 (-1.73%) | 16,925,298 |
12 Dec 2023 | CNY | 10.38 | 10.41 | 10.3 | 10.4 | 10.4 | -0.03 (-0.29%) | 18,075,485 |
11 Dec 2023 | CNY | 10.26 | 10.46 | 10.13 | 10.43 | 10.43 | +0.15 (+1.46%) | 27,705,437 |
8 Dec 2023 | CNY | 10.28 | 10.42 | 10.23 | 10.28 | 10.28 | +0.04 (+0.39%) | 22,848,074 |
7 Dec 2023 | CNY | 10.31 | 10.38 | 10.19 | 10.24 | 10.24 | -0.07 (-0.68%) | 22,321,399 |
6 Dec 2023 | CNY | 10.25 | 10.44 | 10.2 | 10.31 | 10.31 | +0.04 (+0.39%) | 24,983,068 |
5 Dec 2023 | CNY | 10.45 | 10.51 | 10.26 | 10.27 | 10.27 | -0.21 (-2.00%) | 24,745,450 |
4 Dec 2023 | CNY | 10.5 | 10.55 | 10.42 | 10.48 | 10.48 | -0.03 (-0.29%) | 25,746,098 |
1 Dec 2023 | CNY | 10.77 | 10.78 | 10.5 | 10.51 | 10.51 | -0.24 (-2.23%) | 34,212,153 |
30 Nov 2023 | CNY | 10.77 | 10.81 | 10.7 | 10.75 | 10.75 | -0.02 (-0.19%) | 16,817,783 |
29 Nov 2023 | CNY | 10.85 | 10.89 | 10.76 | 10.77 | 10.77 | -0.11 (-1.01%) | 14,655,953 |
28 Nov 2023 | CNY | 10.9 | 10.91 | 10.81 | 10.88 | 10.88 | +0.04 (+0.37%) | 13,681,333 |
27 Nov 2023 | CNY | 10.93 | 10.93 | 10.79 | 10.84 | 10.84 | -0.14 (-1.28%) | 15,782,854 |
24 Nov 2023 | CNY | 10.96 | 11.02 | 10.87 | 10.98 | 10.98 | +0.01 (+0.09%) | 18,909,272 |
23 Nov 2023 | CNY | 10.96 | 11.2 | 10.85 | 10.97 | 10.97 | +0.1 (+0.92%) | 31,605,701 |
22 Nov 2023 | CNY | 11.11 | 11.15 | 10.87 | 10.87 | 10.87 | -0.27 (-2.42%) | 26,020,357 |
21 Nov 2023 | CNY | 11.12 | 11.29 | 11.06 | 11.14 | 11.14 | +0.1 (+0.91%) | 20,521,821 |
20 Nov 2023 | CNY | 11.08 | 11.15 | 11 | 11.04 | 11.04 | -0.04 (-0.36%) | 21,256,900 |
17 Nov 2023 | CNY | 11.1 | 11.14 | 11.01 | 11.08 | 11.08 | -0.07 (-0.63%) | 14,813,318 |
16 Nov 2023 | CNY | 11.19 | 11.24 | 11.09 | 11.15 | 11.15 | -0.08 (-0.71%) | 17,053,508 |
15 Nov 2023 | CNY | 11.17 | 11.24 | 11.12 | 11.23 | 11.23 | +0.14 (+1.26%) | 18,399,301 |
14 Nov 2023 | CNY | 11.05 | 11.19 | 11.03 | 11.09 | 11.09 | +0.04 (+0.36%) | 24,069,262 |
13 Nov 2023 | CNY | 11.07 | 11.21 | 10.99 | 11.05 | 11.05 | -0.02 (-0.18%) | 46,394,109 |
10 Nov 2023 | CNY | 11.16 | 11.23 | 11.04 | 11.07 | 11.07 | -0.14 (-1.25%) | 18,924,907 |