Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 10.5 | 10.84 | 10.4 | 10.81 | 10.81 | +0.3 (+2.85%) | 3,662,400 |
8 Jan 2024 | CNY | 10.77 | 10.78 | 10.49 | 10.51 | 10.51 | -0.25 (-2.32%) | 2,486,200 |
5 Jan 2024 | CNY | 10.88 | 11.01 | 10.67 | 10.76 | 10.76 | -0.19 (-1.74%) | 2,719,910 |
4 Jan 2024 | CNY | 11.01 | 11.02 | 10.88 | 10.95 | 10.95 | -0.07 (-0.64%) | 2,693,840 |
3 Jan 2024 | CNY | 11.17 | 11.3 | 10.96 | 11.02 | 11.02 | -0.14 (-1.25%) | 3,902,890 |
2 Jan 2024 | CNY | 10.86 | 11.34 | 10.7 | 11.16 | 11.16 | +0.34 (+3.14%) | 6,099,570 |
29 Dec 2023 | CNY | 10.4 | 10.95 | 10.34 | 10.82 | 10.82 | +0.4 (+3.84%) | 5,569,560 |
28 Dec 2023 | CNY | 10.59 | 10.65 | 10.41 | 10.42 | 10.42 | -0.17 (-1.61%) | 3,772,900 |
27 Dec 2023 | CNY | 10.53 | 10.68 | 10.39 | 10.59 | 10.59 | +0.04 (+0.38%) | 3,301,960 |
26 Dec 2023 | CNY | 10.87 | 10.87 | 10.49 | 10.55 | 10.55 | -0.34 (-3.12%) | 3,713,440 |
25 Dec 2023 | CNY | 11 | 11 | 10.77 | 10.89 | 10.89 | -0.14 (-1.27%) | 5,115,740 |
22 Dec 2023 | CNY | 11.36 | 11.39 | 11 | 11.03 | 11.03 | -0.37 (-3.25%) | 5,965,480 |
21 Dec 2023 | CNY | 11.63 | 11.71 | 11.28 | 11.4 | 11.4 | -0.21 (-1.81%) | 6,403,830 |
20 Dec 2023 | CNY | 11.88 | 11.98 | 11.57 | 11.61 | 11.61 | -0.22 (-1.86%) | 6,179,870 |
19 Dec 2023 | CNY | 11.91 | 12 | 11.62 | 11.83 | 11.83 | -0.08 (-0.67%) | 9,571,590 |
18 Dec 2023 | CNY | 11.45 | 12.28 | 11.4 | 11.91 | 11.91 | +0.33 (+2.85%) | 15,114,590 |
15 Dec 2023 | CNY | 12.02 | 12.16 | 11.41 | 11.58 | 11.58 | -0.42 (-3.50%) | 18,183,790 |
14 Dec 2023 | CNY | 11.3 | 12 | 11.1 | 12 | 12 | +1.09 (+9.99%) | 23,980,740 |
13 Dec 2023 | CNY | 10.24 | 10.91 | 10.21 | 10.91 | 10.91 | +0.74 (+7.28%) | 16,374,350 |
12 Dec 2023 | CNY | 10.73 | 10.88 | 10.09 | 10.17 | 10.17 | -0.13 (-1.26%) | 9,912,790 |
11 Dec 2023 | CNY | 10.19 | 10.4 | 10.19 | 10.3 | 10.3 | -0.04 (-0.39%) | 6,738,600 |
8 Dec 2023 | CNY | 10.5 | 10.56 | 10.18 | 10.34 | 10.34 | +0.02 (+0.19%) | 5,820,790 |
7 Dec 2023 | CNY | 10.23 | 10.45 | 10.12 | 10.32 | 10.32 | +0.15 (+1.47%) | 6,389,700 |
6 Dec 2023 | CNY | 10.02 | 10.36 | 9.98 | 10.17 | 10.17 | +0.13 (+1.29%) | 5,226,660 |
5 Dec 2023 | CNY | 10.24 | 10.36 | 9.96 | 10.04 | 10.04 | -0.2 (-1.95%) | 4,833,220 |
4 Dec 2023 | CNY | 10.25 | 10.43 | 10.17 | 10.24 | 10.24 | -0.01 (-0.10%) | 6,246,720 |
1 Dec 2023 | CNY | 10.2 | 10.28 | 10.13 | 10.25 | 10.25 | +0.06 (+0.59%) | 3,599,900 |
30 Nov 2023 | CNY | 10.1 | 10.24 | 10 | 10.19 | 10.19 | +0.12 (+1.19%) | 4,768,730 |
29 Nov 2023 | CNY | 10.12 | 10.25 | 10.03 | 10.07 | 10.07 | -0.08 (-0.79%) | 3,456,270 |
28 Nov 2023 | CNY | 9.99 | 10.15 | 9.85 | 10.15 | 10.15 | +0.12 (+1.20%) | 5,150,180 |