Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 10.58 | 10.79 | 10.34 | 10.68 | 10.68 | -0.03 (-0.28%) | 34,413,840 |
25 Dec 2023 | CNY | 10.19 | 11.13 | 10.15 | 10.71 | 10.71 | +0.42 (+4.08%) | 35,186,713 |
22 Dec 2023 | CNY | 10.45 | 10.71 | 10.14 | 10.29 | 10.29 | -0.38 (-3.56%) | 36,777,124 |
21 Dec 2023 | CNY | 10.33 | 10.88 | 10.27 | 10.67 | 10.67 | +0.32 (+3.09%) | 49,055,936 |
20 Dec 2023 | CNY | 10.46 | 10.99 | 10.3 | 10.35 | 10.35 | -0.42 (-3.90%) | 57,689,207 |
19 Dec 2023 | CNY | 9.7 | 10.77 | 9.41 | 10.77 | 10.77 | +0.98 (+10.01%) | 74,776,930 |
18 Dec 2023 | CNY | 10.07 | 10.23 | 9.72 | 9.79 | 9.79 | -0.3 (-2.97%) | 28,149,295 |
15 Dec 2023 | CNY | 9.9 | 10.89 | 9.9 | 10.09 | 10.09 | +0.19 (+1.92%) | 46,900,515 |
14 Dec 2023 | CNY | 9.84 | 10.2 | 9.74 | 9.9 | 9.9 | +0.16 (+1.64%) | 20,735,519 |
13 Dec 2023 | CNY | 9.72 | 9.76 | 9.63 | 9.74 | 9.74 | -0.02 (-0.20%) | 6,273,300 |
12 Dec 2023 | CNY | 9.71 | 9.81 | 9.66 | 9.76 | 9.76 | +0.05 (+0.51%) | 7,572,100 |
11 Dec 2023 | CNY | 9.56 | 9.85 | 9.51 | 9.71 | 9.71 | +0.12 (+1.25%) | 7,685,550 |
8 Dec 2023 | CNY | 9.62 | 9.97 | 9.57 | 9.59 | 9.59 | -0.03 (-0.31%) | 12,668,874 |
7 Dec 2023 | CNY | 9.61 | 9.63 | 9.4 | 9.62 | 9.62 | -0.06 (-0.62%) | 6,776,600 |
6 Dec 2023 | CNY | 9.57 | 9.73 | 9.53 | 9.68 | 9.68 | +0.09 (+0.94%) | 7,300,000 |
5 Dec 2023 | CNY | 9.69 | 9.73 | 9.51 | 9.59 | 9.59 | -0.11 (-1.13%) | 7,680,374 |
4 Dec 2023 | CNY | 9.62 | 9.76 | 9.59 | 9.7 | 9.7 | +0.06 (+0.62%) | 6,256,780 |
1 Dec 2023 | CNY | 9.64 | 9.68 | 9.52 | 9.64 | 9.64 | +0.02 (+0.21%) | 5,558,900 |
30 Nov 2023 | CNY | 9.78 | 9.78 | 9.51 | 9.62 | 9.62 | -0.11 (-1.13%) | 7,421,100 |
29 Nov 2023 | CNY | 9.8 | 9.87 | 9.68 | 9.73 | 9.73 | -0.1 (-1.02%) | 7,248,800 |
28 Nov 2023 | CNY | 9.71 | 9.88 | 9.65 | 9.83 | 9.83 | +0.09 (+0.92%) | 11,162,797 |
27 Nov 2023 | CNY | 9.58 | 9.78 | 9.55 | 9.74 | 9.74 | +0.11 (+1.14%) | 9,484,700 |
24 Nov 2023 | CNY | 9.73 | 9.73 | 9.56 | 9.63 | 9.63 | -0.07 (-0.72%) | 7,092,199 |
23 Nov 2023 | CNY | 9.52 | 9.7 | 9.49 | 9.7 | 9.7 | +0.14 (+1.46%) | 9,151,103 |
22 Nov 2023 | CNY | 9.65 | 9.83 | 9.55 | 9.56 | 9.56 | -0.2 (-2.05%) | 14,726,084 |
21 Nov 2023 | CNY | 9.69 | 9.92 | 9.65 | 9.76 | 9.76 | +0.05 (+0.51%) | 24,287,541 |
20 Nov 2023 | CNY | 9.76 | 9.77 | 9.64 | 9.71 | 9.71 | -0.03 (-0.31%) | 11,326,244 |
17 Nov 2023 | CNY | 9.65 | 9.74 | 9.62 | 9.74 | 9.74 | +0.06 (+0.62%) | 14,345,710 |
16 Nov 2023 | CNY | 9.68 | 9.78 | 9.6 | 9.68 | 9.68 | -0.04 (-0.41%) | 17,179,846 |
15 Nov 2023 | CNY | 9.74 | 9.81 | 9.64 | 9.72 | 9.72 | -0.02 (-0.21%) | 22,634,468 |