Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 10.59 | 10.65 | 10.25 | 10.4 | 10.4 | -0.14 (-1.33%) | 15,045,910 |
8 Jan 2024 | CNY | 10.87 | 11.01 | 10.5 | 10.54 | 10.54 | -0.51 (-4.62%) | 21,031,100 |
5 Jan 2024 | CNY | 10.72 | 11.23 | 10.66 | 11.05 | 11.05 | +0.22 (+2.03%) | 32,815,690 |
4 Jan 2024 | CNY | 10.75 | 11.35 | 10.62 | 10.83 | 10.83 | -0.2 (-1.81%) | 40,906,960 |
3 Jan 2024 | CNY | 10.1 | 11.03 | 9.99 | 11.03 | 11.03 | +1 (+9.97%) | 46,204,730 |
2 Jan 2024 | CNY | 9.99 | 10.08 | 9.92 | 10.03 | 10.03 | +0.03 (+0.30%) | 4,459,300 |
29 Dec 2023 | CNY | 9.92 | 10.05 | 9.9 | 10 | 10 | +0.09 (+0.91%) | 5,019,070 |
28 Dec 2023 | CNY | 9.72 | 9.95 | 9.62 | 9.91 | 9.91 | +0.13 (+1.33%) | 6,101,800 |
27 Dec 2023 | CNY | 9.71 | 9.8 | 9.6 | 9.78 | 9.78 | -0.03 (-0.31%) | 3,935,540 |
26 Dec 2023 | CNY | 9.75 | 9.89 | 9.68 | 9.81 | 9.81 | +0.05 (+0.51%) | 5,633,100 |
25 Dec 2023 | CNY | 9.73 | 9.8 | 9.59 | 9.76 | 9.76 | -0.02 (-0.20%) | 3,795,700 |
22 Dec 2023 | CNY | 9.98 | 9.99 | 9.72 | 9.78 | 9.78 | -0.18 (-1.81%) | 4,470,700 |
21 Dec 2023 | CNY | 9.85 | 9.96 | 9.69 | 9.96 | 9.96 | +0.1 (+1.01%) | 5,073,220 |
20 Dec 2023 | CNY | 9.88 | 10.05 | 9.85 | 9.86 | 9.86 | -0.01 (-0.10%) | 4,283,200 |
19 Dec 2023 | CNY | 9.95 | 10.06 | 9.8 | 9.87 | 9.87 | -0.12 (-1.20%) | 5,461,200 |
18 Dec 2023 | CNY | 10.06 | 10.22 | 9.9 | 9.99 | 9.99 | -0.04 (-0.40%) | 6,372,120 |
15 Dec 2023 | CNY | 10.19 | 10.2 | 9.99 | 10.03 | 10.03 | -0.14 (-1.38%) | 7,025,800 |
14 Dec 2023 | CNY | 10.35 | 10.52 | 10.16 | 10.17 | 10.17 | -0.31 (-2.96%) | 10,012,100 |
13 Dec 2023 | CNY | 10.4 | 10.65 | 10.36 | 10.48 | 10.48 | +0.08 (+0.77%) | 13,643,500 |
12 Dec 2023 | CNY | 10.39 | 10.53 | 10.33 | 10.4 | 10.4 | +0.01 (+0.10%) | 6,026,400 |
11 Dec 2023 | CNY | 10.32 | 10.45 | 10.21 | 10.39 | 10.39 | +0.05 (+0.48%) | 5,658,500 |
8 Dec 2023 | CNY | 10.42 | 10.53 | 10.32 | 10.34 | 10.34 | -0.14 (-1.34%) | 6,480,520 |
7 Dec 2023 | CNY | 10.69 | 10.7 | 10.44 | 10.48 | 10.48 | -0.21 (-1.96%) | 9,167,390 |
6 Dec 2023 | CNY | 10.69 | 10.82 | 10.62 | 10.69 | 10.69 | -0.11 (-1.02%) | 8,657,310 |
5 Dec 2023 | CNY | 10.91 | 11.04 | 10.75 | 10.8 | 10.8 | -0.16 (-1.46%) | 9,533,500 |
4 Dec 2023 | CNY | 10.95 | 11.16 | 10.84 | 10.96 | 10.96 | +0.01 (+0.09%) | 9,121,300 |
1 Dec 2023 | CNY | 10.99 | 11.26 | 10.89 | 10.95 | 10.95 | -0.07 (-0.64%) | 9,953,240 |
30 Nov 2023 | CNY | 10.85 | 11.09 | 10.81 | 11.02 | 11.02 | +0.05 (+0.46%) | 10,484,980 |
29 Nov 2023 | CNY | 11.23 | 11.28 | 10.94 | 10.97 | 10.97 | -0.26 (-2.32%) | 13,251,420 |
28 Nov 2023 | CNY | 10.91 | 11.29 | 10.61 | 11.23 | 11.23 | +0.23 (+2.09%) | 21,179,720 |