Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 10.18 | 10.22 | 10.05 | 10.09 | 10.09 | -0.09 (-0.88%) | 2,634,120 |
25 Dec 2023 | CNY | 10.26 | 10.34 | 10.13 | 10.18 | 10.18 | -0.12 (-1.17%) | 3,411,680 |
22 Dec 2023 | CNY | 10.21 | 10.4 | 10 | 10.3 | 10.3 | +0.07 (+0.68%) | 5,679,600 |
21 Dec 2023 | CNY | 9.97 | 10.31 | 9.89 | 10.23 | 10.23 | +0.26 (+2.61%) | 5,270,600 |
20 Dec 2023 | CNY | 10.14 | 10.2 | 9.97 | 9.97 | 9.97 | -0.11 (-1.09%) | 3,322,000 |
19 Dec 2023 | CNY | 10.02 | 10.15 | 9.99 | 10.08 | 10.08 | +0.05 (+0.50%) | 2,434,810 |
18 Dec 2023 | CNY | 10.4 | 10.4 | 10.03 | 10.03 | 10.03 | -0.33 (-3.19%) | 4,920,300 |
15 Dec 2023 | CNY | 10.38 | 10.56 | 10.35 | 10.36 | 10.36 | +0.06 (+0.58%) | 4,121,220 |
14 Dec 2023 | CNY | 10.33 | 10.45 | 10.3 | 10.3 | 10.3 | -0.03 (-0.29%) | 3,309,410 |
13 Dec 2023 | CNY | 10.57 | 10.57 | 10.31 | 10.33 | 10.33 | -0.24 (-2.27%) | 4,162,960 |
12 Dec 2023 | CNY | 10.79 | 10.84 | 10.5 | 10.57 | 10.57 | -0.26 (-2.40%) | 5,882,830 |
11 Dec 2023 | CNY | 10.89 | 10.95 | 10.66 | 10.83 | 10.83 | -0.09 (-0.82%) | 5,299,840 |
8 Dec 2023 | CNY | 11.13 | 11.19 | 10.92 | 10.92 | 10.92 | -0.21 (-1.89%) | 4,897,150 |
7 Dec 2023 | CNY | 11.19 | 11.22 | 11.06 | 11.13 | 11.13 | -0.08 (-0.71%) | 3,235,820 |
6 Dec 2023 | CNY | 11.03 | 11.41 | 11.01 | 11.21 | 11.21 | +0.18 (+1.63%) | 4,672,040 |
5 Dec 2023 | CNY | 11.16 | 11.33 | 11.03 | 11.03 | 11.03 | -0.18 (-1.61%) | 3,238,900 |
4 Dec 2023 | CNY | 11.37 | 11.37 | 11.17 | 11.21 | 11.21 | -0.06 (-0.53%) | 2,466,000 |
1 Dec 2023 | CNY | 11.26 | 11.36 | 11.13 | 11.27 | 11.27 | +0.01 (+0.09%) | 2,484,300 |
30 Nov 2023 | CNY | 11.45 | 11.51 | 11.21 | 11.26 | 11.26 | -0.22 (-1.92%) | 2,479,100 |
29 Nov 2023 | CNY | 11.57 | 11.66 | 11.45 | 11.48 | 11.48 | -0.07 (-0.61%) | 2,769,540 |
28 Nov 2023 | CNY | 11.42 | 11.56 | 11.3 | 11.55 | 11.55 | +0.11 (+0.96%) | 2,803,200 |
27 Nov 2023 | CNY | 11.5 | 11.56 | 11.3 | 11.44 | 11.44 | -0.11 (-0.95%) | 2,929,610 |
24 Nov 2023 | CNY | 11.75 | 11.84 | 11.53 | 11.55 | 11.55 | -0.2 (-1.70%) | 3,339,870 |
23 Nov 2023 | CNY | 11.71 | 11.84 | 11.71 | 11.75 | 11.75 | +0.01 (+0.09%) | 2,261,210 |
22 Nov 2023 | CNY | 12.01 | 12.03 | 11.73 | 11.74 | 11.74 | -0.29 (-2.41%) | 3,344,030 |
21 Nov 2023 | CNY | 12.05 | 12.15 | 12 | 12.03 | 12.03 | -0.02 (-0.17%) | 3,604,400 |
20 Nov 2023 | CNY | 11.95 | 12.08 | 11.83 | 12.05 | 12.05 | +0.14 (+1.18%) | 3,358,370 |
17 Nov 2023 | CNY | 11.77 | 11.95 | 11.74 | 11.91 | 11.91 | +0.09 (+0.76%) | 2,474,440 |
16 Nov 2023 | CNY | 12 | 12 | 11.82 | 11.82 | 11.82 | -0.16 (-1.34%) | 2,517,900 |
15 Nov 2023 | CNY | 11.88 | 12.08 | 11.88 | 11.98 | 11.98 | +0.14 (+1.18%) | 3,396,400 |