Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 9.48 | 9.58 | 9.15 | 9.24 | 9.24 | -0.26 (-2.74%) | 6,635,400 |
25 Dec 2023 | CNY | 9.46 | 9.62 | 9.4 | 9.5 | 9.5 | 0.0 (0.0%) | 4,393,879 |
22 Dec 2023 | CNY | 9.78 | 9.8 | 9.44 | 9.5 | 9.5 | -0.24 (-2.46%) | 6,738,017 |
21 Dec 2023 | CNY | 9.7 | 9.86 | 9.48 | 9.74 | 9.74 | -0.01 (-0.10%) | 6,142,300 |
20 Dec 2023 | CNY | 9.92 | 10.02 | 9.74 | 9.75 | 9.75 | -0.19 (-1.91%) | 5,432,300 |
19 Dec 2023 | CNY | 9.98 | 10.06 | 9.87 | 9.94 | 9.94 | -0.04 (-0.40%) | 5,693,080 |
18 Dec 2023 | CNY | 10.19 | 10.29 | 9.94 | 9.98 | 9.98 | -0.26 (-2.54%) | 6,416,661 |
15 Dec 2023 | CNY | 10.44 | 10.44 | 10.16 | 10.24 | 10.24 | -0.09 (-0.87%) | 4,838,514 |
14 Dec 2023 | CNY | 10.46 | 10.56 | 10.33 | 10.33 | 10.33 | -0.13 (-1.24%) | 7,223,900 |
13 Dec 2023 | CNY | 10.45 | 10.69 | 10.4 | 10.46 | 10.46 | -0.01 (-0.10%) | 8,609,700 |
12 Dec 2023 | CNY | 10.35 | 10.56 | 10.32 | 10.47 | 10.47 | +0.09 (+0.87%) | 7,247,800 |
11 Dec 2023 | CNY | 10.3 | 10.38 | 10.08 | 10.38 | 10.38 | +0.02 (+0.19%) | 8,348,301 |
8 Dec 2023 | CNY | 10.35 | 10.52 | 10.31 | 10.36 | 10.36 | +0.01 (+0.10%) | 6,356,901 |
7 Dec 2023 | CNY | 10.25 | 10.43 | 10.2 | 10.35 | 10.35 | +0.1 (+0.98%) | 6,868,777 |
6 Dec 2023 | CNY | 10.15 | 10.34 | 10.05 | 10.25 | 10.25 | +0.1 (+0.99%) | 6,032,023 |
5 Dec 2023 | CNY | 10.56 | 10.62 | 10.13 | 10.15 | 10.15 | -0.45 (-4.25%) | 9,904,400 |
4 Dec 2023 | CNY | 10.37 | 10.97 | 10.34 | 10.6 | 10.6 | +0.23 (+2.22%) | 15,763,098 |
1 Dec 2023 | CNY | 10.15 | 10.38 | 10.09 | 10.37 | 10.37 | +0.22 (+2.17%) | 6,594,000 |
30 Nov 2023 | CNY | 10.24 | 10.32 | 10.03 | 10.15 | 10.15 | -0.13 (-1.26%) | 9,318,998 |
29 Nov 2023 | CNY | 10.33 | 10.49 | 10.26 | 10.28 | 10.28 | -0.12 (-1.15%) | 6,794,400 |
28 Nov 2023 | CNY | 10.41 | 10.55 | 10.3 | 10.4 | 10.4 | -0.03 (-0.29%) | 8,217,236 |
27 Nov 2023 | CNY | 10.46 | 10.66 | 10.39 | 10.43 | 10.43 | +0.02 (+0.19%) | 9,669,700 |
24 Nov 2023 | CNY | 10.93 | 11.07 | 10.38 | 10.41 | 10.41 | -0.15 (-1.42%) | 14,263,281 |
23 Nov 2023 | CNY | 10.44 | 10.58 | 10.33 | 10.56 | 10.56 | +0.09 (+0.86%) | 7,974,600 |
22 Nov 2023 | CNY | 10.62 | 10.84 | 10.46 | 10.47 | 10.47 | -0.3 (-2.79%) | 11,545,025 |
21 Nov 2023 | CNY | 10.91 | 11.14 | 10.72 | 10.77 | 10.77 | -0.15 (-1.37%) | 17,572,093 |
20 Nov 2023 | CNY | 10.64 | 11.03 | 10.62 | 10.92 | 10.92 | +0.26 (+2.44%) | 13,150,765 |
17 Nov 2023 | CNY | 10.55 | 10.66 | 10.46 | 10.66 | 10.66 | +0.06 (+0.57%) | 5,979,480 |
16 Nov 2023 | CNY | 10.68 | 10.8 | 10.56 | 10.6 | 10.6 | -0.15 (-1.40%) | 6,123,747 |
15 Nov 2023 | CNY | 10.69 | 10.89 | 10.67 | 10.75 | 10.75 | +0.07 (+0.66%) | 9,371,845 |