Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2023 | CNY | 9.47 | 9.68 | 9.41 | 9.57 | 9.57 | +0.13 (+1.38%) | 8,630,900 |
18 Dec 2023 | CNY | 9.56 | 9.59 | 9.4 | 9.44 | 9.44 | -0.17 (-1.77%) | 7,082,600 |
15 Dec 2023 | CNY | 9.68 | 9.79 | 9.51 | 9.61 | 9.61 | -0.06 (-0.62%) | 6,030,056 |
14 Dec 2023 | CNY | 9.8 | 9.92 | 9.65 | 9.67 | 9.67 | -0.11 (-1.12%) | 6,861,000 |
13 Dec 2023 | CNY | 9.91 | 9.96 | 9.76 | 9.78 | 9.78 | -0.15 (-1.51%) | 7,039,089 |
12 Dec 2023 | CNY | 9.95 | 10.19 | 9.89 | 9.93 | 9.93 | -0.02 (-0.20%) | 10,394,848 |
11 Dec 2023 | CNY | 9.9 | 10.04 | 9.81 | 9.95 | 9.95 | -0.02 (-0.20%) | 8,833,400 |
8 Dec 2023 | CNY | 10.02 | 10.25 | 9.9 | 9.97 | 9.97 | -0.03 (-0.30%) | 7,903,905 |
7 Dec 2023 | CNY | 10.05 | 10.11 | 9.97 | 10 | 10 | +0.01 (+0.10%) | 6,397,000 |
6 Dec 2023 | CNY | 10.06 | 10.16 | 9.91 | 9.99 | 9.99 | -0.1 (-0.99%) | 8,376,657 |
5 Dec 2023 | CNY | 10.41 | 10.42 | 10.09 | 10.09 | 10.09 | -0.27 (-2.61%) | 8,479,164 |
4 Dec 2023 | CNY | 10.47 | 10.73 | 10.36 | 10.36 | 10.36 | -0.16 (-1.52%) | 11,206,643 |
1 Dec 2023 | CNY | 10.24 | 10.56 | 10.15 | 10.52 | 10.52 | +0.28 (+2.73%) | 11,038,553 |
30 Nov 2023 | CNY | 10.31 | 10.42 | 10.11 | 10.24 | 10.24 | -0.09 (-0.87%) | 9,166,200 |
29 Nov 2023 | CNY | 10.32 | 10.5 | 10.26 | 10.33 | 10.33 | +0.05 (+0.49%) | 8,980,395 |
28 Nov 2023 | CNY | 10.39 | 10.44 | 10.2 | 10.28 | 10.28 | -0.09 (-0.87%) | 8,348,431 |
27 Nov 2023 | CNY | 10.33 | 10.67 | 10.3 | 10.37 | 10.37 | +0.03 (+0.29%) | 12,524,946 |
24 Nov 2023 | CNY | 10.4 | 10.41 | 10.12 | 10.34 | 10.34 | -0.03 (-0.29%) | 12,624,383 |
23 Nov 2023 | CNY | 10.55 | 10.55 | 10.34 | 10.37 | 10.37 | -0.18 (-1.71%) | 11,966,376 |
22 Nov 2023 | CNY | 10.61 | 10.76 | 10.5 | 10.55 | 10.55 | -0.08 (-0.75%) | 11,007,680 |
21 Nov 2023 | CNY | 10.8 | 10.84 | 10.56 | 10.63 | 10.63 | -0.2 (-1.85%) | 16,809,851 |
20 Nov 2023 | CNY | 10.96 | 10.96 | 10.66 | 10.83 | 10.83 | -0.12 (-1.10%) | 15,587,733 |
17 Nov 2023 | CNY | 10.83 | 10.98 | 10.73 | 10.95 | 10.95 | +0.07 (+0.64%) | 14,128,163 |
16 Nov 2023 | CNY | 11.2 | 11.27 | 10.85 | 10.88 | 10.88 | -0.28 (-2.51%) | 24,777,831 |
15 Nov 2023 | CNY | 10.58 | 11.47 | 10.49 | 11.16 | 11.16 | +0.62 (+5.88%) | 45,956,500 |
14 Nov 2023 | CNY | 10.18 | 10.64 | 10 | 10.54 | 10.54 | +0.38 (+3.74%) | 33,758,113 |
13 Nov 2023 | CNY | 10.2 | 10.35 | 10.08 | 10.16 | 10.16 | +0.05 (+0.49%) | 17,701,995 |
10 Nov 2023 | CNY | 9.98 | 10.14 | 9.95 | 10.11 | 10.11 | +0.05 (+0.50%) | 14,810,223 |
9 Nov 2023 | CNY | 10.3 | 10.32 | 9.88 | 10.06 | 10.06 | -0.1 (-0.98%) | 25,933,769 |
8 Nov 2023 | CNY | 10.05 | 10.3 | 9.87 | 10.16 | 10.16 | +0.14 (+1.40%) | 37,799,507 |