Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2023 | CNY | 10.34 | 10.49 | 10.34 | 10.4 | 10.4 | +0.02 (+0.19%) | 5,969,600 |
6 Dec 2023 | CNY | 10.46 | 10.56 | 10.33 | 10.38 | 10.38 | -0.04 (-0.38%) | 6,517,800 |
5 Dec 2023 | CNY | 10.82 | 10.83 | 10.4 | 10.42 | 10.42 | -0.38 (-3.52%) | 7,311,231 |
4 Dec 2023 | CNY | 10.7 | 10.94 | 10.66 | 10.8 | 10.8 | +0.1 (+0.93%) | 10,770,352 |
1 Dec 2023 | CNY | 10.54 | 10.7 | 10.39 | 10.7 | 10.7 | +0.13 (+1.23%) | 7,029,700 |
30 Nov 2023 | CNY | 10.72 | 10.86 | 10.4 | 10.57 | 10.57 | -0.14 (-1.31%) | 7,682,700 |
29 Nov 2023 | CNY | 10.76 | 10.88 | 10.66 | 10.71 | 10.71 | -0.07 (-0.65%) | 6,285,300 |
28 Nov 2023 | CNY | 10.59 | 10.84 | 10.48 | 10.78 | 10.78 | +0.14 (+1.32%) | 8,866,860 |
27 Nov 2023 | CNY | 10.42 | 10.66 | 10.35 | 10.64 | 10.64 | +0.26 (+2.50%) | 7,972,482 |
24 Nov 2023 | CNY | 10.61 | 10.65 | 10.33 | 10.38 | 10.38 | -0.24 (-2.26%) | 5,468,900 |
23 Nov 2023 | CNY | 10.55 | 10.67 | 10.44 | 10.62 | 10.62 | +0.13 (+1.24%) | 6,131,000 |
22 Nov 2023 | CNY | 10.78 | 10.8 | 10.48 | 10.49 | 10.49 | -0.24 (-2.24%) | 10,891,000 |
21 Nov 2023 | CNY | 11.09 | 11.26 | 10.7 | 10.73 | 10.73 | -0.12 (-1.11%) | 18,335,767 |
20 Nov 2023 | CNY | 10.65 | 10.88 | 10.61 | 10.85 | 10.85 | +0.19 (+1.78%) | 7,867,900 |
17 Nov 2023 | CNY | 10.42 | 10.66 | 10.37 | 10.66 | 10.66 | +0.21 (+2.01%) | 6,268,498 |
16 Nov 2023 | CNY | 10.59 | 10.62 | 10.42 | 10.45 | 10.45 | -0.14 (-1.32%) | 6,469,700 |
15 Nov 2023 | CNY | 10.55 | 10.7 | 10.5 | 10.59 | 10.59 | +0.08 (+0.76%) | 8,156,611 |
14 Nov 2023 | CNY | 10.39 | 10.53 | 10.32 | 10.51 | 10.51 | +0.12 (+1.15%) | 6,653,380 |
13 Nov 2023 | CNY | 10.22 | 10.41 | 10.21 | 10.39 | 10.39 | +0.18 (+1.76%) | 7,013,900 |
10 Nov 2023 | CNY | 10.15 | 10.28 | 10.08 | 10.21 | 10.21 | +0.04 (+0.39%) | 4,959,800 |
9 Nov 2023 | CNY | 10.3 | 10.33 | 10.13 | 10.17 | 10.17 | -0.16 (-1.55%) | 5,795,900 |
8 Nov 2023 | CNY | 10.37 | 10.44 | 10.24 | 10.33 | 10.33 | -0.04 (-0.39%) | 8,692,600 |
7 Nov 2023 | CNY | 10.22 | 10.39 | 10.16 | 10.37 | 10.37 | +0.12 (+1.17%) | 7,568,000 |
6 Nov 2023 | CNY | 10.12 | 10.3 | 10.06 | 10.25 | 10.25 | +0.15 (+1.49%) | 9,348,600 |
3 Nov 2023 | CNY | 9.66 | 10.2 | 9.66 | 10.1 | 10.1 | +0.57 (+5.98%) | 16,467,456 |
2 Nov 2023 | CNY | 9.72 | 9.74 | 9.52 | 9.53 | 9.53 | -0.15 (-1.55%) | 5,367,050 |
1 Nov 2023 | CNY | 9.64 | 9.79 | 9.61 | 9.68 | 9.68 | 0.0 (0.0%) | 5,666,850 |
31 Oct 2023 | CNY | 9.79 | 9.87 | 9.6 | 9.68 | 9.68 | -0.09 (-0.92%) | 6,973,500 |
30 Oct 2023 | CNY | 9.43 | 9.78 | 9.41 | 9.77 | 9.77 | +0.24 (+2.52%) | 10,862,446 |
27 Oct 2023 | CNY | 9.66 | 9.68 | 9.18 | 9.53 | 9.53 | -0.34 (-3.44%) | 17,477,800 |