Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 9.99 | 9.99 | 9.59 | 9.64 | 9.64 | -0.25 (-2.53%) | 2,998,800 |
25 Dec 2023 | CNY | 10.04 | 10.1 | 9.82 | 9.89 | 9.89 | -0.14 (-1.40%) | 2,599,400 |
22 Dec 2023 | CNY | 10.26 | 10.27 | 9.97 | 10.03 | 10.03 | -0.22 (-2.15%) | 3,239,000 |
21 Dec 2023 | CNY | 10.32 | 10.37 | 10.05 | 10.25 | 10.25 | -0.02 (-0.19%) | 3,301,270 |
20 Dec 2023 | CNY | 10.3 | 10.44 | 10.21 | 10.27 | 10.27 | -0.03 (-0.29%) | 2,307,400 |
19 Dec 2023 | CNY | 10.21 | 10.39 | 10.15 | 10.3 | 10.3 | +0.09 (+0.88%) | 3,133,800 |
18 Dec 2023 | CNY | 10.34 | 10.46 | 10.2 | 10.21 | 10.21 | -0.13 (-1.26%) | 2,467,900 |
15 Dec 2023 | CNY | 10.38 | 10.49 | 10.25 | 10.34 | 10.34 | -0.04 (-0.39%) | 3,135,300 |
14 Dec 2023 | CNY | 10.58 | 10.68 | 10.34 | 10.38 | 10.38 | -0.2 (-1.89%) | 3,284,200 |
13 Dec 2023 | CNY | 10.67 | 10.77 | 10.5 | 10.58 | 10.58 | -0.15 (-1.40%) | 3,027,850 |
12 Dec 2023 | CNY | 10.65 | 10.74 | 10.6 | 10.73 | 10.73 | +0.08 (+0.75%) | 2,884,847 |
11 Dec 2023 | CNY | 10.63 | 10.65 | 10.42 | 10.65 | 10.65 | +0.03 (+0.28%) | 4,360,900 |
8 Dec 2023 | CNY | 10.63 | 10.87 | 10.55 | 10.62 | 10.62 | -0.05 (-0.47%) | 4,505,700 |
7 Dec 2023 | CNY | 10.52 | 10.72 | 10.49 | 10.67 | 10.67 | +0.12 (+1.14%) | 3,466,200 |
6 Dec 2023 | CNY | 10.33 | 10.61 | 10.33 | 10.55 | 10.55 | +0.17 (+1.64%) | 4,751,870 |
5 Dec 2023 | CNY | 10.59 | 10.63 | 10.36 | 10.38 | 10.38 | -0.27 (-2.54%) | 3,831,650 |
4 Dec 2023 | CNY | 10.51 | 10.82 | 10.51 | 10.65 | 10.65 | +0.07 (+0.66%) | 5,555,569 |
1 Dec 2023 | CNY | 10.44 | 10.68 | 10.37 | 10.58 | 10.58 | +0.11 (+1.05%) | 5,124,400 |
30 Nov 2023 | CNY | 10.65 | 10.68 | 10.33 | 10.47 | 10.47 | -0.11 (-1.04%) | 5,358,590 |
29 Nov 2023 | CNY | 10.77 | 10.77 | 10.51 | 10.58 | 10.58 | -0.09 (-0.84%) | 5,485,997 |
28 Nov 2023 | CNY | 10.8 | 10.89 | 10.5 | 10.67 | 10.67 | -0.2 (-1.84%) | 8,669,825 |
27 Nov 2023 | CNY | 10.72 | 10.93 | 10.41 | 10.87 | 10.87 | -0.08 (-0.73%) | 14,037,612 |
24 Nov 2023 | CNY | 10.86 | 11.77 | 10.83 | 10.95 | 10.95 | +0.11 (+1.01%) | 20,173,931 |
23 Nov 2023 | CNY | 10.44 | 11.18 | 10.41 | 10.84 | 10.84 | +0.34 (+3.24%) | 9,386,086 |
22 Nov 2023 | CNY | 10.56 | 10.7 | 10.49 | 10.5 | 10.5 | -0.04 (-0.38%) | 3,325,500 |
21 Nov 2023 | CNY | 10.68 | 10.77 | 10.51 | 10.54 | 10.54 | -0.14 (-1.31%) | 3,699,500 |
20 Nov 2023 | CNY | 10.6 | 10.73 | 10.57 | 10.68 | 10.68 | +0.07 (+0.66%) | 4,679,780 |
17 Nov 2023 | CNY | 10.47 | 10.68 | 10.44 | 10.61 | 10.61 | +0.06 (+0.57%) | 6,418,000 |
16 Nov 2023 | CNY | 10.65 | 10.87 | 10.49 | 10.55 | 10.55 | -0.2 (-1.86%) | 9,835,100 |
15 Nov 2023 | CNY | 10.61 | 11.03 | 10.51 | 10.75 | 10.75 | +0.21 (+1.99%) | 12,065,060 |