Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 10.02 | 10.39 | 9.97 | 10.32 | 10.32 | +0.3 (+2.99%) | 9,015,683 |
28 Dec 2023 | CNY | 9.9 | 10.09 | 9.78 | 10.02 | 10.02 | +0.13 (+1.31%) | 6,815,981 |
27 Dec 2023 | CNY | 9.75 | 9.93 | 9.73 | 9.89 | 9.89 | +0.15 (+1.54%) | 4,509,500 |
26 Dec 2023 | CNY | 9.95 | 9.95 | 9.68 | 9.74 | 9.74 | -0.23 (-2.31%) | 5,200,811 |
25 Dec 2023 | CNY | 9.88 | 10.1 | 9.86 | 9.97 | 9.97 | +0.05 (+0.50%) | 4,389,762 |
22 Dec 2023 | CNY | 10.15 | 10.23 | 9.9 | 9.92 | 9.92 | -0.25 (-2.46%) | 7,055,166 |
21 Dec 2023 | CNY | 10 | 10.27 | 9.96 | 10.17 | 10.17 | 0.0 (0.0%) | 6,329,746 |
20 Dec 2023 | CNY | 10.3 | 10.38 | 10.15 | 10.17 | 10.17 | -0.11 (-1.07%) | 5,685,540 |
19 Dec 2023 | CNY | 10.21 | 10.36 | 10.16 | 10.28 | 10.28 | +0.07 (+0.69%) | 4,678,300 |
18 Dec 2023 | CNY | 10.3 | 10.36 | 10.2 | 10.21 | 10.21 | -0.12 (-1.16%) | 6,617,900 |
15 Dec 2023 | CNY | 10.47 | 10.57 | 10.33 | 10.33 | 10.33 | -0.13 (-1.24%) | 6,362,824 |
14 Dec 2023 | CNY | 10.59 | 10.75 | 10.46 | 10.46 | 10.46 | -0.1 (-0.95%) | 5,945,531 |
13 Dec 2023 | CNY | 10.73 | 10.76 | 10.55 | 10.56 | 10.56 | -0.22 (-2.04%) | 7,365,843 |
12 Dec 2023 | CNY | 10.83 | 10.9 | 10.68 | 10.78 | 10.78 | -0.01 (-0.09%) | 8,988,367 |
11 Dec 2023 | CNY | 10.61 | 10.79 | 10.45 | 10.79 | 10.79 | +0.13 (+1.22%) | 8,657,669 |
8 Dec 2023 | CNY | 10.61 | 10.8 | 10.6 | 10.66 | 10.66 | +0.1 (+0.95%) | 8,353,400 |
7 Dec 2023 | CNY | 10.47 | 10.68 | 10.45 | 10.56 | 10.56 | +0.09 (+0.86%) | 7,232,700 |
6 Dec 2023 | CNY | 10.48 | 10.65 | 10.44 | 10.47 | 10.47 | -0.06 (-0.57%) | 8,005,539 |
5 Dec 2023 | CNY | 10.84 | 10.89 | 10.52 | 10.53 | 10.53 | -0.38 (-3.48%) | 10,023,648 |
4 Dec 2023 | CNY | 11 | 11.17 | 10.75 | 10.91 | 10.91 | -0.05 (-0.46%) | 11,331,419 |
1 Dec 2023 | CNY | 10.7 | 10.99 | 10.67 | 10.96 | 10.96 | +0.22 (+2.05%) | 9,520,796 |
30 Nov 2023 | CNY | 10.8 | 10.87 | 10.59 | 10.74 | 10.74 | -0.09 (-0.83%) | 7,175,451 |
29 Nov 2023 | CNY | 10.87 | 10.99 | 10.76 | 10.83 | 10.83 | -0.1 (-0.91%) | 6,728,767 |
28 Nov 2023 | CNY | 10.92 | 11 | 10.71 | 10.93 | 10.93 | +0.07 (+0.64%) | 9,211,305 |
27 Nov 2023 | CNY | 10.92 | 11.03 | 10.8 | 10.86 | 10.86 | -0.02 (-0.18%) | 8,527,594 |
24 Nov 2023 | CNY | 11.4 | 11.44 | 10.86 | 10.88 | 10.88 | -0.46 (-4.06%) | 15,412,228 |
23 Nov 2023 | CNY | 11.16 | 11.35 | 11.01 | 11.34 | 11.34 | +0.25 (+2.25%) | 13,403,147 |
22 Nov 2023 | CNY | 11.27 | 11.31 | 11.08 | 11.09 | 11.09 | -0.19 (-1.68%) | 12,309,649 |
21 Nov 2023 | CNY | 11.62 | 11.67 | 11.24 | 11.28 | 11.28 | -0.27 (-2.34%) | 22,011,805 |
20 Nov 2023 | CNY | 11.66 | 11.73 | 11.51 | 11.55 | 11.55 | -0.11 (-0.94%) | 16,100,632 |