Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 9.67 | 9.86 | 9.58 | 9.71 | 9.71 | +0.04 (+0.41%) | 14,463,260 |
8 Jan 2024 | CNY | 9.93 | 10 | 9.67 | 9.67 | 9.67 | -0.26 (-2.62%) | 14,210,100 |
5 Jan 2024 | CNY | 10.08 | 10.19 | 9.9 | 9.93 | 9.93 | -0.14 (-1.39%) | 14,119,270 |
4 Jan 2024 | CNY | 10.16 | 10.18 | 10 | 10.07 | 10.07 | -0.12 (-1.18%) | 12,048,230 |
3 Jan 2024 | CNY | 10.13 | 10.3 | 10.12 | 10.19 | 10.19 | +0.01 (+0.10%) | 12,767,560 |
2 Jan 2024 | CNY | 10.31 | 10.33 | 10.18 | 10.18 | 10.18 | -0.08 (-0.78%) | 12,681,080 |
29 Dec 2023 | CNY | 10.25 | 10.31 | 10.21 | 10.26 | 10.26 | 0.0 (0.0%) | 12,179,920 |
28 Dec 2023 | CNY | 9.93 | 10.32 | 9.86 | 10.26 | 10.26 | +0.32 (+3.22%) | 23,888,130 |
27 Dec 2023 | CNY | 9.87 | 9.95 | 9.74 | 9.94 | 9.94 | +0.06 (+0.61%) | 14,000,930 |
26 Dec 2023 | CNY | 9.87 | 9.95 | 9.79 | 9.88 | 9.88 | +0.04 (+0.41%) | 13,417,210 |
25 Dec 2023 | CNY | 9.94 | 9.94 | 9.81 | 9.84 | 9.84 | -0.21 (-2.09%) | 18,645,280 |
22 Dec 2023 | CNY | 10.17 | 10.18 | 9.97 | 10.05 | 10.05 | -0.07 (-0.69%) | 21,820,270 |
21 Dec 2023 | CNY | 10.02 | 10.15 | 9.97 | 10.12 | 10.12 | +0.17 (+1.71%) | 19,645,800 |
20 Dec 2023 | CNY | 10.2 | 10.22 | 9.94 | 9.95 | 9.95 | -0.2 (-1.97%) | 15,781,700 |
19 Dec 2023 | CNY | 10.21 | 10.32 | 10.05 | 10.15 | 10.15 | -0.12 (-1.17%) | 17,178,480 |
18 Dec 2023 | CNY | 10.49 | 10.56 | 10.24 | 10.27 | 10.27 | -0.22 (-2.10%) | 16,038,710 |
15 Dec 2023 | CNY | 10.56 | 10.7 | 10.48 | 10.49 | 10.49 | -0.09 (-0.85%) | 16,182,940 |
14 Dec 2023 | CNY | 10.75 | 10.84 | 10.58 | 10.58 | 10.58 | -0.07 (-0.66%) | 15,841,040 |
13 Dec 2023 | CNY | 10.75 | 10.94 | 10.65 | 10.65 | 10.65 | -0.2 (-1.84%) | 16,445,690 |
12 Dec 2023 | CNY | 10.74 | 10.87 | 10.68 | 10.85 | 10.85 | +0.15 (+1.40%) | 18,630,350 |
11 Dec 2023 | CNY | 10.68 | 10.73 | 10.52 | 10.7 | 10.7 | -0.04 (-0.37%) | 14,850,070 |
8 Dec 2023 | CNY | 10.9 | 10.98 | 10.74 | 10.74 | 10.74 | -0.21 (-1.92%) | 16,601,260 |
7 Dec 2023 | CNY | 11.07 | 11.09 | 10.93 | 10.95 | 10.95 | -0.16 (-1.44%) | 11,403,600 |
6 Dec 2023 | CNY | 10.94 | 11.2 | 10.92 | 11.11 | 11.11 | +0.11 (+1%) | 11,244,690 |
5 Dec 2023 | CNY | 11.28 | 11.29 | 11 | 11 | 11 | -0.29 (-2.57%) | 12,786,760 |
4 Dec 2023 | CNY | 11.26 | 11.43 | 11.23 | 11.29 | 11.29 | -0.02 (-0.18%) | 11,756,380 |
1 Dec 2023 | CNY | 11.22 | 11.36 | 11.13 | 11.31 | 11.31 | +0.09 (+0.80%) | 11,172,810 |
30 Nov 2023 | CNY | 11.38 | 11.44 | 11.17 | 11.22 | 11.22 | -0.14 (-1.23%) | 10,927,270 |
29 Nov 2023 | CNY | 11.6 | 11.6 | 11.31 | 11.36 | 11.36 | -0.27 (-2.32%) | 13,750,800 |
28 Nov 2023 | CNY | 11.59 | 11.7 | 11.48 | 11.63 | 11.63 | +0.02 (+0.17%) | 9,454,050 |