Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2024 | CNY | 11.07 | 11.26 | 11 | 11.1 | 11.1 | +0.1 (+0.91%) | 2,131,400 |
25 Jan 2024 | CNY | 10.2 | 11.05 | 10.2 | 11 | 11 | +0.8 (+7.84%) | 3,636,600 |
24 Jan 2024 | CNY | 9.95 | 10.24 | 9.71 | 10.2 | 10.2 | +0.28 (+2.82%) | 2,395,700 |
23 Jan 2024 | CNY | 10 | 10.08 | 9.81 | 9.92 | 9.92 | -0.16 (-1.59%) | 3,130,075 |
22 Jan 2024 | CNY | 10.92 | 10.99 | 10.03 | 10.08 | 10.08 | -0.84 (-7.69%) | 3,699,300 |
19 Jan 2024 | CNY | 11.27 | 11.3 | 10.85 | 10.92 | 10.92 | -0.37 (-3.28%) | 2,862,500 |
18 Jan 2024 | CNY | 11.1 | 11.32 | 10.94 | 11.29 | 11.29 | +0.12 (+1.07%) | 3,570,800 |
17 Jan 2024 | CNY | 11.3 | 11.38 | 11.16 | 11.17 | 11.17 | -0.15 (-1.33%) | 2,500,500 |
16 Jan 2024 | CNY | 11.23 | 11.32 | 11.06 | 11.32 | 11.32 | +0.07 (+0.62%) | 2,564,000 |
15 Jan 2024 | CNY | 11.41 | 11.43 | 11.13 | 11.25 | 11.25 | -0.22 (-1.92%) | 2,824,100 |
12 Jan 2024 | CNY | 11.55 | 11.78 | 11.42 | 11.47 | 11.47 | +0.07 (+0.61%) | 5,007,500 |
11 Jan 2024 | CNY | 11.18 | 11.42 | 11.1 | 11.4 | 11.4 | +0.27 (+2.43%) | 1,994,711 |
10 Jan 2024 | CNY | 11.15 | 11.27 | 11.06 | 11.13 | 11.13 | -0.04 (-0.36%) | 1,406,011 |
9 Jan 2024 | CNY | 11.15 | 11.25 | 10.99 | 11.17 | 11.17 | +0.14 (+1.27%) | 1,906,500 |
8 Jan 2024 | CNY | 11.26 | 11.36 | 11.01 | 11.03 | 11.03 | -0.24 (-2.13%) | 1,722,400 |
5 Jan 2024 | CNY | 11.24 | 11.44 | 11.2 | 11.27 | 11.27 | -0.03 (-0.27%) | 2,279,500 |
4 Jan 2024 | CNY | 11.29 | 11.38 | 11.21 | 11.3 | 11.3 | -0.02 (-0.18%) | 1,703,900 |
3 Jan 2024 | CNY | 11.1 | 11.4 | 11.1 | 11.32 | 11.32 | +0.15 (+1.34%) | 2,617,800 |
2 Jan 2024 | CNY | 10.95 | 11.21 | 10.91 | 11.17 | 11.17 | +0.2 (+1.82%) | 2,104,800 |
29 Dec 2023 | CNY | 10.88 | 10.98 | 10.8 | 10.97 | 10.97 | +0.08 (+0.73%) | 1,509,400 |
28 Dec 2023 | CNY | 10.81 | 10.97 | 10.6 | 10.89 | 10.89 | +0.13 (+1.21%) | 1,708,600 |
27 Dec 2023 | CNY | 10.71 | 10.82 | 10.63 | 10.76 | 10.76 | +0.11 (+1.03%) | 1,363,800 |
26 Dec 2023 | CNY | 10.85 | 10.92 | 10.62 | 10.65 | 10.65 | -0.2 (-1.84%) | 1,736,300 |
25 Dec 2023 | CNY | 11.03 | 11.16 | 10.78 | 10.85 | 10.85 | -0.18 (-1.63%) | 1,936,700 |
22 Dec 2023 | CNY | 11.16 | 11.26 | 11 | 11.03 | 11.03 | -0.12 (-1.08%) | 2,171,300 |
21 Dec 2023 | CNY | 10.9 | 11.24 | 10.67 | 11.15 | 11.15 | +0.23 (+2.11%) | 2,888,100 |
20 Dec 2023 | CNY | 10.92 | 11.03 | 10.86 | 10.92 | 10.92 | +0.07 (+0.65%) | 1,351,500 |
19 Dec 2023 | CNY | 10.93 | 10.98 | 10.7 | 10.85 | 10.85 | -0.09 (-0.82%) | 1,861,000 |
18 Dec 2023 | CNY | 11.25 | 11.27 | 10.87 | 10.94 | 10.94 | -0.31 (-2.76%) | 2,502,700 |
15 Dec 2023 | CNY | 11.14 | 11.35 | 11.05 | 11.25 | 11.25 | +0.06 (+0.54%) | 2,463,100 |