Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | CNY | 9.48 | 9.59 | 9.15 | 9.2 | 9.2 | -0.34 (-3.56%) | 11,524,500 |
21 Dec 2023 | CNY | 9.25 | 9.61 | 9.18 | 9.54 | 9.54 | +0.24 (+2.58%) | 13,411,704 |
20 Dec 2023 | CNY | 9.59 | 9.74 | 9.3 | 9.3 | 9.3 | -0.28 (-2.92%) | 14,712,175 |
19 Dec 2023 | CNY | 9.98 | 10 | 9.46 | 9.58 | 9.58 | -0.58 (-5.71%) | 19,201,469 |
18 Dec 2023 | CNY | 10.4 | 10.45 | 9.91 | 10.16 | 10.16 | -0.43 (-4.06%) | 20,691,003 |
15 Dec 2023 | CNY | 10.14 | 10.8 | 10.02 | 10.59 | 10.59 | +0.17 (+1.63%) | 33,789,506 |
14 Dec 2023 | CNY | 10.24 | 10.48 | 9.81 | 10.42 | 10.42 | +0.25 (+2.46%) | 29,672,827 |
13 Dec 2023 | CNY | 10.4 | 10.63 | 10.12 | 10.17 | 10.17 | -0.3 (-2.87%) | 24,681,744 |
12 Dec 2023 | CNY | 10.12 | 10.65 | 10.02 | 10.47 | 10.47 | +0.45 (+4.49%) | 31,424,694 |
11 Dec 2023 | CNY | 10.15 | 10.3 | 9.78 | 10.02 | 10.02 | -0.15 (-1.47%) | 26,840,560 |
8 Dec 2023 | CNY | 10.15 | 11.19 | 10.03 | 10.17 | 10.17 | -0.35 (-3.33%) | 44,245,476 |
7 Dec 2023 | CNY | 10.25 | 10.68 | 9.81 | 10.52 | 10.52 | +0.2 (+1.94%) | 45,134,641 |
6 Dec 2023 | CNY | 10.42 | 10.98 | 10.16 | 10.32 | 10.32 | -0.94 (-8.35%) | 53,187,250 |
5 Dec 2023 | CNY | 9.44 | 11.26 | 9.43 | 11.26 | 11.26 | +1.88 (+20.04%) | 37,445,098 |
4 Dec 2023 | CNY | 9.47 | 9.55 | 9.27 | 9.38 | 9.38 | -0.16 (-1.68%) | 11,119,536 |
1 Dec 2023 | CNY | 9.54 | 9.78 | 9.46 | 9.54 | 9.54 | -0.12 (-1.24%) | 18,896,763 |
30 Nov 2023 | CNY | 9.28 | 9.66 | 9.18 | 9.66 | 9.66 | +0.39 (+4.21%) | 20,348,215 |
29 Nov 2023 | CNY | 9.35 | 9.41 | 9.18 | 9.27 | 9.27 | -0.09 (-0.96%) | 6,643,841 |
28 Nov 2023 | CNY | 9.43 | 9.43 | 9.2 | 9.36 | 9.36 | -0.11 (-1.16%) | 8,458,100 |
27 Nov 2023 | CNY | 9.42 | 9.71 | 9.33 | 9.47 | 9.47 | +0.04 (+0.42%) | 16,613,300 |
24 Nov 2023 | CNY | 9.09 | 9.66 | 9.03 | 9.43 | 9.43 | +0.34 (+3.74%) | 18,888,500 |
23 Nov 2023 | CNY | 9.11 | 9.13 | 9.03 | 9.09 | 9.09 | -0.04 (-0.44%) | 4,027,500 |
22 Nov 2023 | CNY | 9.1 | 9.16 | 9.08 | 9.13 | 9.13 | +0.03 (+0.33%) | 4,586,625 |
21 Nov 2023 | CNY | 9.18 | 9.23 | 9.09 | 9.1 | 9.1 | -0.08 (-0.87%) | 4,446,100 |
20 Nov 2023 | CNY | 9.06 | 9.24 | 9.01 | 9.18 | 9.18 | +0.16 (+1.77%) | 5,573,690 |
17 Nov 2023 | CNY | 9.05 | 9.12 | 9 | 9.02 | 9.02 | -0.03 (-0.33%) | 3,461,925 |
16 Nov 2023 | CNY | 9.17 | 9.21 | 9.05 | 9.05 | 9.05 | -0.15 (-1.63%) | 5,121,900 |
15 Nov 2023 | CNY | 9.09 | 9.26 | 9.06 | 9.2 | 9.2 | +0.13 (+1.43%) | 8,033,700 |
14 Nov 2023 | CNY | 9.13 | 9.15 | 9 | 9.07 | 9.07 | -0.08 (-0.87%) | 4,255,100 |
13 Nov 2023 | CNY | 8.99 | 9.16 | 8.9 | 9.15 | 9.15 | +0.2 (+2.23%) | 7,151,125 |