Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 10.86 | 11.15 | 10.72 | 11.02 | 11.02 | +0.16 (+1.47%) | 11,305,050 |
8 Jan 2024 | CNY | 10.88 | 11.16 | 10.81 | 10.86 | 10.86 | -0.03 (-0.28%) | 12,306,640 |
5 Jan 2024 | CNY | 11.36 | 11.36 | 10.88 | 10.89 | 10.89 | -0.56 (-4.89%) | 24,800,440 |
4 Jan 2024 | CNY | 10.48 | 11.45 | 10.48 | 11.45 | 11.45 | +1.04 (+9.99%) | 23,907,050 |
3 Jan 2024 | CNY | 10.44 | 10.49 | 10.35 | 10.41 | 10.41 | -0.04 (-0.38%) | 2,531,440 |
2 Jan 2024 | CNY | 10.41 | 10.53 | 10.38 | 10.45 | 10.45 | +0.04 (+0.38%) | 2,001,090 |
29 Dec 2023 | CNY | 10.32 | 10.42 | 10.3 | 10.41 | 10.41 | +0.08 (+0.77%) | 2,182,240 |
28 Dec 2023 | CNY | 10.14 | 10.42 | 10.06 | 10.33 | 10.33 | +0.13 (+1.27%) | 3,200,940 |
27 Dec 2023 | CNY | 10.3 | 10.31 | 10 | 10.2 | 10.2 | -0.1 (-0.97%) | 2,851,670 |
26 Dec 2023 | CNY | 10.32 | 10.4 | 10.22 | 10.3 | 10.3 | -0.03 (-0.29%) | 2,214,490 |
25 Dec 2023 | CNY | 10.54 | 10.6 | 10.28 | 10.33 | 10.33 | -0.28 (-2.64%) | 4,853,410 |
22 Dec 2023 | CNY | 11 | 11.02 | 10.56 | 10.61 | 10.61 | -0.54 (-4.84%) | 8,171,010 |
21 Dec 2023 | CNY | 11.05 | 11.23 | 10.86 | 11.15 | 11.15 | +0.1 (+0.90%) | 9,933,340 |
20 Dec 2023 | CNY | 10.59 | 11.47 | 10.58 | 11.05 | 11.05 | +0.46 (+4.34%) | 10,398,020 |
19 Dec 2023 | CNY | 10.62 | 10.65 | 10.47 | 10.59 | 10.59 | -0.03 (-0.28%) | 2,492,410 |
18 Dec 2023 | CNY | 10.86 | 10.91 | 10.56 | 10.62 | 10.62 | -0.35 (-3.19%) | 5,544,680 |
15 Dec 2023 | CNY | 10.84 | 11.2 | 10.76 | 10.97 | 10.97 | +0.14 (+1.29%) | 7,396,340 |
14 Dec 2023 | CNY | 10.76 | 10.93 | 10.76 | 10.83 | 10.83 | +0.09 (+0.84%) | 2,426,040 |
13 Dec 2023 | CNY | 10.71 | 10.88 | 10.71 | 10.74 | 10.74 | +0.01 (+0.09%) | 2,155,450 |
12 Dec 2023 | CNY | 10.69 | 10.74 | 10.62 | 10.73 | 10.73 | +0.08 (+0.75%) | 1,671,980 |
11 Dec 2023 | CNY | 10.52 | 10.67 | 10.43 | 10.65 | 10.65 | +0.07 (+0.66%) | 2,468,650 |
8 Dec 2023 | CNY | 10.85 | 10.85 | 10.58 | 10.58 | 10.58 | -0.27 (-2.49%) | 3,299,600 |
7 Dec 2023 | CNY | 10.95 | 10.95 | 10.73 | 10.85 | 10.85 | -0.11 (-1.00%) | 2,554,070 |
6 Dec 2023 | CNY | 10.76 | 11.04 | 10.74 | 10.96 | 10.96 | +0.14 (+1.29%) | 2,787,610 |
5 Dec 2023 | CNY | 11.06 | 11.06 | 10.82 | 10.82 | 10.82 | -0.19 (-1.73%) | 2,663,000 |
4 Dec 2023 | CNY | 11.2 | 11.25 | 10.97 | 11.01 | 11.01 | -0.12 (-1.08%) | 3,502,800 |
1 Dec 2023 | CNY | 11.03 | 11.28 | 10.95 | 11.13 | 11.13 | +0.07 (+0.63%) | 4,100,120 |
30 Nov 2023 | CNY | 11 | 11.1 | 10.92 | 11.06 | 11.06 | +0.04 (+0.36%) | 3,106,110 |
29 Nov 2023 | CNY | 11.23 | 11.24 | 11.02 | 11.02 | 11.02 | -0.24 (-2.13%) | 5,272,330 |
28 Nov 2023 | CNY | 10.84 | 11.43 | 10.67 | 11.26 | 11.26 | +0.42 (+3.87%) | 10,655,850 |