Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | CNY | 10.12 | 10.16 | 9.92 | 10 | 10 | -0.08 (-0.79%) | 2,328,200 |
21 Dec 2023 | CNY | 9.91 | 10.16 | 9.78 | 10.08 | 10.08 | +0.16 (+1.61%) | 2,822,600 |
20 Dec 2023 | CNY | 9.95 | 10.15 | 9.89 | 9.92 | 9.92 | -0.06 (-0.60%) | 2,455,300 |
19 Dec 2023 | CNY | 9.89 | 10.05 | 9.76 | 9.98 | 9.98 | +0.15 (+1.53%) | 2,422,350 |
18 Dec 2023 | CNY | 10.06 | 10.06 | 9.75 | 9.83 | 9.83 | -0.24 (-2.38%) | 3,359,800 |
15 Dec 2023 | CNY | 10.14 | 10.27 | 10.02 | 10.07 | 10.07 | -0.07 (-0.69%) | 1,655,150 |
14 Dec 2023 | CNY | 10.15 | 10.29 | 10.1 | 10.14 | 10.14 | +0.01 (+0.10%) | 2,025,400 |
13 Dec 2023 | CNY | 10.03 | 10.26 | 10 | 10.13 | 10.13 | +0.07 (+0.70%) | 2,397,200 |
12 Dec 2023 | CNY | 10.09 | 10.12 | 9.99 | 10.06 | 10.06 | -0.02 (-0.20%) | 1,431,900 |
11 Dec 2023 | CNY | 9.93 | 10.12 | 9.81 | 10.08 | 10.08 | +0.13 (+1.31%) | 3,011,900 |
8 Dec 2023 | CNY | 10.15 | 10.33 | 9.93 | 9.95 | 9.95 | -0.2 (-1.97%) | 2,926,650 |
7 Dec 2023 | CNY | 10.23 | 10.35 | 10.07 | 10.15 | 10.15 | -0.12 (-1.17%) | 2,205,300 |
6 Dec 2023 | CNY | 10.2 | 10.46 | 10.17 | 10.27 | 10.27 | +0.11 (+1.08%) | 3,257,800 |
5 Dec 2023 | CNY | 10.39 | 10.4 | 10.16 | 10.16 | 10.16 | -0.16 (-1.55%) | 2,495,403 |
4 Dec 2023 | CNY | 10.5 | 10.56 | 10.3 | 10.32 | 10.32 | -0.11 (-1.05%) | 2,525,803 |
1 Dec 2023 | CNY | 10.37 | 10.53 | 10.25 | 10.43 | 10.43 | +0.08 (+0.77%) | 3,162,100 |
30 Nov 2023 | CNY | 10.49 | 10.5 | 10.2 | 10.35 | 10.35 | -0.23 (-2.17%) | 4,790,100 |
29 Nov 2023 | CNY | 10.67 | 10.88 | 10.49 | 10.58 | 10.58 | +0.07 (+0.67%) | 8,087,212 |
28 Nov 2023 | CNY | 10.24 | 10.51 | 10.14 | 10.51 | 10.51 | +0.27 (+2.64%) | 4,659,700 |
27 Nov 2023 | CNY | 10.06 | 10.29 | 10.05 | 10.24 | 10.24 | +0.18 (+1.79%) | 2,445,500 |
24 Nov 2023 | CNY | 10.26 | 10.27 | 10.04 | 10.06 | 10.06 | -0.15 (-1.47%) | 2,255,400 |
23 Nov 2023 | CNY | 10.07 | 10.3 | 10.07 | 10.21 | 10.21 | +0.12 (+1.19%) | 2,590,600 |
22 Nov 2023 | CNY | 10.2 | 10.23 | 10.08 | 10.09 | 10.09 | -0.1 (-0.98%) | 2,862,303 |
21 Nov 2023 | CNY | 10.38 | 10.41 | 10.18 | 10.19 | 10.19 | -0.18 (-1.74%) | 3,313,300 |
20 Nov 2023 | CNY | 10.37 | 10.39 | 10.21 | 10.37 | 10.37 | +0.02 (+0.19%) | 3,675,200 |
17 Nov 2023 | CNY | 10.13 | 10.37 | 10.04 | 10.35 | 10.35 | +0.26 (+2.58%) | 4,090,427 |
16 Nov 2023 | CNY | 10.28 | 10.28 | 10.07 | 10.09 | 10.09 | -0.21 (-2.04%) | 3,157,400 |
15 Nov 2023 | CNY | 10.14 | 10.36 | 10.06 | 10.3 | 10.3 | +0.27 (+2.69%) | 4,905,200 |
14 Nov 2023 | CNY | 10.05 | 10.09 | 9.96 | 10.03 | 10.03 | -0.01 (-0.10%) | 3,008,500 |
13 Nov 2023 | CNY | 9.93 | 10.1 | 9.92 | 10.04 | 10.04 | +0.02 (+0.20%) | 3,441,850 |