Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 10.71 | 10.78 | 10.56 | 10.67 | 10.67 | -0.06 (-0.56%) | 3,320,370 |
25 Dec 2023 | CNY | 10.69 | 10.8 | 10.44 | 10.73 | 10.73 | -0.01 (-0.09%) | 4,429,810 |
22 Dec 2023 | CNY | 10.9 | 11.2 | 10.63 | 10.74 | 10.74 | -0.07 (-0.65%) | 5,545,790 |
21 Dec 2023 | CNY | 10.77 | 10.87 | 10.42 | 10.81 | 10.81 | +0.02 (+0.19%) | 3,935,300 |
20 Dec 2023 | CNY | 10.73 | 10.98 | 10.57 | 10.79 | 10.79 | +0.12 (+1.12%) | 4,415,480 |
19 Dec 2023 | CNY | 10.38 | 10.73 | 10.16 | 10.67 | 10.67 | +0.2 (+1.91%) | 5,612,580 |
18 Dec 2023 | CNY | 10.26 | 10.5 | 10.12 | 10.47 | 10.47 | +0.22 (+2.15%) | 4,571,600 |
15 Dec 2023 | CNY | 10.48 | 10.54 | 10.23 | 10.25 | 10.25 | -0.19 (-1.82%) | 2,992,170 |
14 Dec 2023 | CNY | 10.47 | 10.56 | 10.4 | 10.44 | 10.44 | -0.02 (-0.19%) | 1,221,400 |
13 Dec 2023 | CNY | 10.61 | 10.61 | 10.39 | 10.46 | 10.46 | -0.13 (-1.23%) | 1,675,030 |
12 Dec 2023 | CNY | 10.69 | 10.74 | 10.55 | 10.59 | 10.59 | -0.01 (-0.09%) | 1,321,330 |
11 Dec 2023 | CNY | 10.55 | 10.69 | 10.39 | 10.6 | 10.6 | +0.06 (+0.57%) | 2,635,690 |
8 Dec 2023 | CNY | 10.62 | 10.62 | 10.5 | 10.54 | 10.54 | -0.08 (-0.75%) | 2,082,590 |
7 Dec 2023 | CNY | 10.94 | 10.95 | 10.51 | 10.62 | 10.62 | -0.18 (-1.67%) | 2,474,250 |
6 Dec 2023 | CNY | 10.75 | 10.91 | 10.71 | 10.8 | 10.8 | +0.05 (+0.47%) | 2,266,050 |
5 Dec 2023 | CNY | 10.89 | 10.96 | 10.74 | 10.75 | 10.75 | -0.1 (-0.92%) | 2,400,740 |
4 Dec 2023 | CNY | 10.8 | 10.92 | 10.8 | 10.85 | 10.85 | +0.04 (+0.37%) | 1,659,900 |
1 Dec 2023 | CNY | 11.09 | 11.14 | 10.79 | 10.81 | 10.81 | -0.28 (-2.52%) | 2,860,900 |
30 Nov 2023 | CNY | 11.19 | 11.23 | 10.97 | 11.09 | 11.09 | -0.12 (-1.07%) | 2,599,490 |
29 Nov 2023 | CNY | 11.25 | 11.3 | 11.18 | 11.21 | 11.21 | -0.06 (-0.53%) | 933,400 |
28 Nov 2023 | CNY | 11.24 | 11.32 | 11.17 | 11.27 | 11.27 | +0.03 (+0.27%) | 1,288,140 |
27 Nov 2023 | CNY | 11.39 | 11.4 | 11.16 | 11.24 | 11.24 | -0.1 (-0.88%) | 1,423,000 |
24 Nov 2023 | CNY | 11.27 | 11.36 | 11.16 | 11.34 | 11.34 | +0.07 (+0.62%) | 1,358,280 |
23 Nov 2023 | CNY | 11.12 | 11.4 | 11.11 | 11.27 | 11.27 | +0.15 (+1.35%) | 2,123,970 |
22 Nov 2023 | CNY | 11.17 | 11.26 | 11.12 | 11.12 | 11.12 | -0.06 (-0.54%) | 889,210 |
21 Nov 2023 | CNY | 11.22 | 11.29 | 11.14 | 11.18 | 11.18 | -0.02 (-0.18%) | 1,161,820 |
20 Nov 2023 | CNY | 11.15 | 11.25 | 11.06 | 11.2 | 11.2 | +0.08 (+0.72%) | 1,087,000 |
17 Nov 2023 | CNY | 11.12 | 11.17 | 11.01 | 11.12 | 11.12 | +0.04 (+0.36%) | 1,086,360 |
16 Nov 2023 | CNY | 11.19 | 11.19 | 11 | 11.08 | 11.08 | -0.07 (-0.63%) | 1,346,300 |
15 Nov 2023 | CNY | 11.04 | 11.26 | 11.02 | 11.15 | 11.15 | +0.18 (+1.64%) | 1,394,060 |