Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 9.75 | 9.89 | 9.72 | 9.78 | 9.78 | +0.03 (+0.31%) | 3,905,940 |
8 Jan 2024 | CNY | 9.97 | 10 | 9.75 | 9.75 | 9.75 | -0.23 (-2.30%) | 5,344,380 |
5 Jan 2024 | CNY | 10.25 | 10.27 | 9.95 | 9.98 | 9.98 | -0.3 (-2.92%) | 5,750,380 |
4 Jan 2024 | CNY | 10.21 | 10.35 | 10.2 | 10.28 | 10.28 | +0.03 (+0.29%) | 3,402,140 |
3 Jan 2024 | CNY | 10.29 | 10.33 | 10.14 | 10.25 | 10.25 | -0.14 (-1.35%) | 5,495,240 |
2 Jan 2024 | CNY | 10.47 | 10.55 | 10.34 | 10.39 | 10.39 | +0.07 (+0.68%) | 7,552,400 |
29 Dec 2023 | CNY | 10.2 | 10.35 | 10.11 | 10.32 | 10.32 | +0.17 (+1.67%) | 4,474,640 |
28 Dec 2023 | CNY | 9.98 | 10.21 | 9.88 | 10.15 | 10.15 | +0.17 (+1.70%) | 5,066,220 |
27 Dec 2023 | CNY | 9.9 | 10 | 9.87 | 9.98 | 9.98 | +0.05 (+0.50%) | 3,404,900 |
26 Dec 2023 | CNY | 10.25 | 10.27 | 9.86 | 9.93 | 9.93 | -0.32 (-3.12%) | 7,041,280 |
25 Dec 2023 | CNY | 10.25 | 10.42 | 10.19 | 10.25 | 10.25 | -0.01 (-0.10%) | 5,677,380 |
22 Dec 2023 | CNY | 10.23 | 10.37 | 10.19 | 10.26 | 10.26 | +0.03 (+0.29%) | 6,045,030 |
21 Dec 2023 | CNY | 10.16 | 10.26 | 9.95 | 10.23 | 10.23 | +0.06 (+0.59%) | 5,121,780 |
20 Dec 2023 | CNY | 10.38 | 10.45 | 10.16 | 10.17 | 10.17 | -0.19 (-1.83%) | 4,029,930 |
19 Dec 2023 | CNY | 10.29 | 10.41 | 10.22 | 10.36 | 10.36 | +0.07 (+0.68%) | 3,836,200 |
18 Dec 2023 | CNY | 10.52 | 10.52 | 10.27 | 10.29 | 10.29 | -0.25 (-2.37%) | 4,570,780 |
15 Dec 2023 | CNY | 10.7 | 10.75 | 10.47 | 10.54 | 10.54 | -0.18 (-1.68%) | 5,290,030 |
14 Dec 2023 | CNY | 10.82 | 10.9 | 10.7 | 10.72 | 10.72 | -0.09 (-0.83%) | 4,621,870 |
13 Dec 2023 | CNY | 10.82 | 10.93 | 10.73 | 10.81 | 10.81 | -0.08 (-0.73%) | 4,762,440 |
12 Dec 2023 | CNY | 10.82 | 11.07 | 10.81 | 10.89 | 10.89 | +0.07 (+0.65%) | 5,695,820 |
11 Dec 2023 | CNY | 10.6 | 10.84 | 10.45 | 10.82 | 10.82 | +0.14 (+1.31%) | 5,318,860 |
8 Dec 2023 | CNY | 10.85 | 10.98 | 10.67 | 10.68 | 10.68 | -0.2 (-1.84%) | 6,386,850 |
7 Dec 2023 | CNY | 10.76 | 10.94 | 10.72 | 10.88 | 10.88 | +0.09 (+0.83%) | 5,046,920 |
6 Dec 2023 | CNY | 10.79 | 10.93 | 10.72 | 10.79 | 10.79 | -0.07 (-0.64%) | 5,268,480 |
5 Dec 2023 | CNY | 11.19 | 11.19 | 10.86 | 10.86 | 10.86 | -0.36 (-3.21%) | 6,645,230 |
4 Dec 2023 | CNY | 11.23 | 11.32 | 11.19 | 11.22 | 11.22 | -0.01 (-0.09%) | 5,706,330 |
1 Dec 2023 | CNY | 11.07 | 11.25 | 11.01 | 11.23 | 11.23 | +0.16 (+1.45%) | 6,189,250 |
30 Nov 2023 | CNY | 11.18 | 11.22 | 10.96 | 11.07 | 11.07 | -0.14 (-1.25%) | 6,216,650 |
29 Nov 2023 | CNY | 11.34 | 11.38 | 11.2 | 11.21 | 11.21 | -0.13 (-1.15%) | 5,289,750 |
28 Nov 2023 | CNY | 11.21 | 11.38 | 11.11 | 11.34 | 11.34 | +0.12 (+1.07%) | 6,102,790 |