Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 10.08 | 10.25 | 10.06 | 10.22 | 10.22 | +0.12 (+1.19%) | 7,231,375 |
28 Dec 2023 | CNY | 10.01 | 10.13 | 9.95 | 10.1 | 10.1 | +0.07 (+0.70%) | 8,193,565 |
27 Dec 2023 | CNY | 9.98 | 10.06 | 9.9 | 10.03 | 10.03 | +0.08 (+0.80%) | 5,678,424 |
26 Dec 2023 | CNY | 10.07 | 10.14 | 9.94 | 9.95 | 9.95 | -0.11 (-1.09%) | 5,266,126 |
25 Dec 2023 | CNY | 9.99 | 10.11 | 9.96 | 10.06 | 10.06 | +0.06 (+0.60%) | 5,987,859 |
22 Dec 2023 | CNY | 10.07 | 10.13 | 9.95 | 10 | 10 | -0.08 (-0.79%) | 7,444,462 |
21 Dec 2023 | CNY | 10.14 | 10.15 | 9.98 | 10.08 | 10.08 | -0.1 (-0.98%) | 8,015,899 |
20 Dec 2023 | CNY | 10.33 | 10.33 | 10.16 | 10.18 | 10.18 | -0.1 (-0.97%) | 6,637,620 |
19 Dec 2023 | CNY | 10.26 | 10.36 | 10.16 | 10.28 | 10.28 | -0.02 (-0.19%) | 6,577,767 |
18 Dec 2023 | CNY | 10.1 | 10.43 | 10.1 | 10.3 | 10.3 | +0.15 (+1.48%) | 10,937,037 |
15 Dec 2023 | CNY | 10.43 | 10.46 | 10.14 | 10.15 | 10.15 | -0.3 (-2.87%) | 10,417,039 |
14 Dec 2023 | CNY | 10.57 | 10.64 | 10.43 | 10.45 | 10.45 | -0.1 (-0.95%) | 6,472,700 |
13 Dec 2023 | CNY | 10.47 | 10.7 | 10.47 | 10.55 | 10.55 | +0.06 (+0.57%) | 9,755,078 |
12 Dec 2023 | CNY | 10.69 | 10.76 | 10.35 | 10.49 | 10.49 | -0.21 (-1.96%) | 11,633,029 |
11 Dec 2023 | CNY | 10.42 | 10.73 | 10.32 | 10.7 | 10.7 | +0.26 (+2.49%) | 11,255,266 |
8 Dec 2023 | CNY | 10.41 | 10.52 | 10.35 | 10.44 | 10.44 | +0.03 (+0.29%) | 10,993,417 |
7 Dec 2023 | CNY | 10.55 | 10.62 | 10.38 | 10.41 | 10.41 | -0.18 (-1.70%) | 6,828,389 |
6 Dec 2023 | CNY | 10.5 | 10.68 | 10.38 | 10.59 | 10.59 | +0.09 (+0.86%) | 9,571,408 |
5 Dec 2023 | CNY | 10.58 | 10.64 | 10.43 | 10.5 | 10.5 | -0.1 (-0.94%) | 9,257,654 |
4 Dec 2023 | CNY | 10.7 | 10.71 | 10.45 | 10.6 | 10.6 | -0.07 (-0.66%) | 9,890,920 |
1 Dec 2023 | CNY | 10.69 | 10.79 | 10.62 | 10.67 | 10.67 | -0.01 (-0.09%) | 8,875,611 |
30 Nov 2023 | CNY | 10.63 | 10.7 | 10.56 | 10.68 | 10.68 | +0.06 (+0.56%) | 8,650,141 |
29 Nov 2023 | CNY | 10.63 | 10.71 | 10.6 | 10.62 | 10.62 | -0.06 (-0.56%) | 8,074,386 |
28 Nov 2023 | CNY | 10.55 | 10.72 | 10.45 | 10.68 | 10.68 | +0.12 (+1.14%) | 10,983,843 |
27 Nov 2023 | CNY | 10.65 | 10.67 | 10.5 | 10.56 | 10.56 | -0.11 (-1.03%) | 10,121,990 |
24 Nov 2023 | CNY | 10.64 | 10.74 | 10.57 | 10.67 | 10.67 | 0.0 (0.0%) | 9,242,794 |
23 Nov 2023 | CNY | 10.52 | 10.67 | 10.52 | 10.67 | 10.67 | +0.12 (+1.14%) | 9,121,816 |
22 Nov 2023 | CNY | 10.58 | 10.65 | 10.54 | 10.55 | 10.55 | -0.08 (-0.75%) | 8,699,898 |
21 Nov 2023 | CNY | 10.64 | 10.71 | 10.53 | 10.63 | 10.63 | -0.01 (-0.09%) | 11,229,576 |
20 Nov 2023 | CNY | 10.59 | 10.83 | 10.58 | 10.64 | 10.64 | +0.13 (+1.24%) | 13,507,257 |