Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 10.54 | 10.7 | 10.4 | 10.48 | 10.48 | -0.05 (-0.47%) | 4,709,900 |
8 Jan 2024 | CNY | 10.7 | 10.85 | 10.52 | 10.53 | 10.53 | -0.26 (-2.41%) | 4,464,700 |
5 Jan 2024 | CNY | 10.89 | 11.16 | 10.74 | 10.79 | 10.79 | -0.11 (-1.01%) | 5,300,510 |
4 Jan 2024 | CNY | 11.02 | 11.03 | 10.81 | 10.9 | 10.9 | -0.12 (-1.09%) | 3,119,680 |
3 Jan 2024 | CNY | 11.16 | 11.19 | 10.91 | 11.02 | 11.02 | 0.0 (0.0%) | 3,691,250 |
2 Jan 2024 | CNY | 11.14 | 11.14 | 11 | 11.02 | 11.02 | -0.12 (-1.08%) | 4,266,760 |
29 Dec 2023 | CNY | 10.94 | 11.15 | 10.85 | 11.14 | 11.14 | +0.24 (+2.20%) | 7,241,760 |
28 Dec 2023 | CNY | 10.3 | 10.94 | 10.24 | 10.9 | 10.9 | +0.6 (+5.83%) | 9,556,230 |
27 Dec 2023 | CNY | 10.33 | 10.36 | 10.13 | 10.3 | 10.3 | -0.01 (-0.10%) | 3,568,840 |
26 Dec 2023 | CNY | 10.49 | 10.49 | 10.28 | 10.31 | 10.31 | -0.17 (-1.62%) | 3,210,200 |
25 Dec 2023 | CNY | 10.49 | 10.56 | 10.33 | 10.48 | 10.48 | -0.06 (-0.57%) | 4,829,770 |
22 Dec 2023 | CNY | 10.46 | 10.63 | 10.28 | 10.54 | 10.54 | +0.09 (+0.86%) | 6,796,470 |
21 Dec 2023 | CNY | 10.39 | 10.5 | 10.27 | 10.45 | 10.45 | +0.02 (+0.19%) | 5,212,670 |
20 Dec 2023 | CNY | 10.57 | 10.63 | 10.41 | 10.43 | 10.43 | -0.14 (-1.32%) | 3,429,700 |
19 Dec 2023 | CNY | 10.55 | 10.62 | 10.49 | 10.57 | 10.57 | -0.01 (-0.09%) | 3,534,600 |
18 Dec 2023 | CNY | 10.6 | 10.7 | 10.55 | 10.58 | 10.58 | -0.13 (-1.21%) | 4,283,050 |
15 Dec 2023 | CNY | 10.75 | 10.87 | 10.67 | 10.71 | 10.71 | -0.04 (-0.37%) | 3,969,600 |
14 Dec 2023 | CNY | 10.82 | 10.94 | 10.73 | 10.75 | 10.75 | -0.04 (-0.37%) | 3,065,500 |
13 Dec 2023 | CNY | 10.86 | 10.93 | 10.76 | 10.79 | 10.79 | -0.13 (-1.19%) | 3,922,040 |
12 Dec 2023 | CNY | 10.93 | 11 | 10.86 | 10.92 | 10.92 | -0.07 (-0.64%) | 3,494,100 |
11 Dec 2023 | CNY | 10.99 | 11 | 10.71 | 10.99 | 10.99 | +0.09 (+0.83%) | 6,059,070 |
8 Dec 2023 | CNY | 11.05 | 11.15 | 10.9 | 10.9 | 10.9 | -0.2 (-1.80%) | 4,894,190 |
7 Dec 2023 | CNY | 11.16 | 11.31 | 10.95 | 11.1 | 11.1 | -0.05 (-0.45%) | 6,103,690 |
6 Dec 2023 | CNY | 10.85 | 11.33 | 10.83 | 11.15 | 11.15 | +0.29 (+2.67%) | 9,122,630 |
5 Dec 2023 | CNY | 11.08 | 11.21 | 10.86 | 10.86 | 10.86 | -0.22 (-1.99%) | 4,886,090 |
4 Dec 2023 | CNY | 11.1 | 11.18 | 11.04 | 11.08 | 11.08 | -0.01 (-0.09%) | 4,495,060 |
1 Dec 2023 | CNY | 11.11 | 11.17 | 10.97 | 11.09 | 11.09 | +0.03 (+0.27%) | 4,527,180 |
30 Nov 2023 | CNY | 11.29 | 11.32 | 11 | 11.06 | 11.06 | -0.28 (-2.47%) | 4,808,200 |
29 Nov 2023 | CNY | 11.32 | 11.39 | 11.22 | 11.34 | 11.34 | 0.0 (0.0%) | 3,871,300 |
28 Nov 2023 | CNY | 11.1 | 11.36 | 11.1 | 11.34 | 11.34 | +0.18 (+1.61%) | 4,580,190 |