Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 10.15 | 10.3 | 10.01 | 10.29 | 10.29 | +0.03 (+0.29%) | 11,332,160 |
8 Jan 2024 | CNY | 10.13 | 10.29 | 10.06 | 10.26 | 10.26 | +0.11 (+1.08%) | 12,714,140 |
5 Jan 2024 | CNY | 10.7 | 10.73 | 10.05 | 10.15 | 10.15 | -0.6 (-5.58%) | 21,396,300 |
4 Jan 2024 | CNY | 10.66 | 10.77 | 10.56 | 10.75 | 10.75 | +0.04 (+0.37%) | 17,092,560 |
3 Jan 2024 | CNY | 11.01 | 11.06 | 10.53 | 10.71 | 10.71 | -0.35 (-3.16%) | 27,844,300 |
2 Jan 2024 | CNY | 11.24 | 11.45 | 11.05 | 11.06 | 11.06 | -0.69 (-5.87%) | 34,262,150 |
29 Dec 2023 | CNY | 11.75 | 12.56 | 11.75 | 11.75 | 11.75 | -1.31 (-10.03%) | 54,760,490 |
28 Dec 2023 | CNY | 12.16 | 13.9 | 12.16 | 13.06 | 13.06 | +0.28 (+2.19%) | 61,286,020 |
27 Dec 2023 | CNY | 15.62 | 15.62 | 12.78 | 12.78 | 12.78 | -1.42 (-10%) | 68,247,870 |
26 Dec 2023 | CNY | 14 | 14.2 | 13.32 | 14.2 | 14.2 | +1.29 (+9.99%) | 28,145,190 |
25 Dec 2023 | CNY | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | +1.17 (+9.97%) | 3,544,700 |
22 Dec 2023 | CNY | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | +1.07 (+10.03%) | 2,875,500 |
21 Dec 2023 | CNY | 9.75 | 10.67 | 9.57 | 10.67 | 10.67 | +0.97 (+10%) | 8,367,020 |
20 Dec 2023 | CNY | 9.7 | 9.8 | 9.58 | 9.7 | 9.7 | +0.04 (+0.41%) | 2,683,210 |
19 Dec 2023 | CNY | 9.65 | 9.71 | 9.49 | 9.66 | 9.66 | -0.01 (-0.10%) | 1,867,810 |
18 Dec 2023 | CNY | 9.67 | 9.86 | 9.63 | 9.67 | 9.67 | -0.1 (-1.02%) | 2,021,110 |
15 Dec 2023 | CNY | 9.77 | 9.79 | 9.7 | 9.77 | 9.77 | +0.09 (+0.93%) | 1,364,600 |
14 Dec 2023 | CNY | 9.66 | 9.78 | 9.64 | 9.68 | 9.68 | +0.02 (+0.21%) | 1,447,400 |
13 Dec 2023 | CNY | 9.78 | 9.78 | 9.63 | 9.66 | 9.66 | -0.03 (-0.31%) | 955,500 |
12 Dec 2023 | CNY | 9.76 | 9.76 | 9.53 | 9.69 | 9.69 | +0.03 (+0.31%) | 1,573,100 |
11 Dec 2023 | CNY | 9.5 | 9.72 | 9.46 | 9.66 | 9.66 | +0.06 (+0.63%) | 2,280,150 |
8 Dec 2023 | CNY | 9.8 | 9.9 | 9.58 | 9.6 | 9.6 | -0.24 (-2.44%) | 2,684,800 |
7 Dec 2023 | CNY | 10 | 10.04 | 9.75 | 9.84 | 9.84 | -0.16 (-1.60%) | 2,266,500 |
6 Dec 2023 | CNY | 9.88 | 10.14 | 9.8 | 10 | 10 | +0.13 (+1.32%) | 2,150,000 |
5 Dec 2023 | CNY | 9.97 | 10 | 9.84 | 9.87 | 9.87 | -0.1 (-1.00%) | 1,484,800 |
4 Dec 2023 | CNY | 10.02 | 10.08 | 9.9 | 9.97 | 9.97 | +0.01 (+0.10%) | 1,219,000 |
1 Dec 2023 | CNY | 9.93 | 10.03 | 9.81 | 9.96 | 9.96 | +0.07 (+0.71%) | 1,919,900 |
30 Nov 2023 | CNY | 10 | 10.1 | 9.79 | 9.89 | 9.89 | -0.13 (-1.30%) | 2,508,100 |
29 Nov 2023 | CNY | 10.11 | 10.14 | 9.98 | 10.02 | 10.02 | -0.06 (-0.60%) | 1,817,800 |
28 Nov 2023 | CNY | 10 | 10.16 | 9.95 | 10.08 | 10.08 | +0.06 (+0.60%) | 2,041,480 |