Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 10.64 | 10.69 | 10.37 | 10.45 | 10.45 | -0.08 (-0.76%) | 2,887,900 |
8 Jan 2024 | CNY | 10.76 | 10.78 | 10.53 | 10.53 | 10.53 | -0.23 (-2.14%) | 2,396,900 |
5 Jan 2024 | CNY | 10.98 | 11 | 10.69 | 10.76 | 10.76 | -0.22 (-2.00%) | 2,621,560 |
4 Jan 2024 | CNY | 11.11 | 11.15 | 10.9 | 10.98 | 10.98 | -0.12 (-1.08%) | 2,451,300 |
3 Jan 2024 | CNY | 10.99 | 11.29 | 10.98 | 11.1 | 11.1 | +0.06 (+0.54%) | 3,561,800 |
2 Jan 2024 | CNY | 11.06 | 11.11 | 10.97 | 11.04 | 11.04 | -0.02 (-0.18%) | 2,507,000 |
29 Dec 2023 | CNY | 10.94 | 11.14 | 10.9 | 11.06 | 11.06 | +0.1 (+0.91%) | 3,109,040 |
28 Dec 2023 | CNY | 10.6 | 10.96 | 10.47 | 10.96 | 10.96 | +0.29 (+2.72%) | 5,006,700 |
27 Dec 2023 | CNY | 10.85 | 10.91 | 10.56 | 10.67 | 10.67 | -0.18 (-1.66%) | 4,070,200 |
26 Dec 2023 | CNY | 10.93 | 11.05 | 10.85 | 10.85 | 10.85 | -0.05 (-0.46%) | 3,212,400 |
25 Dec 2023 | CNY | 10.92 | 11 | 10.79 | 10.9 | 10.9 | -0.08 (-0.73%) | 2,470,700 |
22 Dec 2023 | CNY | 11.2 | 11.22 | 10.96 | 10.98 | 10.98 | -0.27 (-2.40%) | 3,762,600 |
21 Dec 2023 | CNY | 11.2 | 11.26 | 10.97 | 11.25 | 11.25 | +0.15 (+1.35%) | 3,720,770 |
20 Dec 2023 | CNY | 11.15 | 11.26 | 11.09 | 11.1 | 11.1 | -0.04 (-0.36%) | 3,106,200 |
19 Dec 2023 | CNY | 11.24 | 11.26 | 11.06 | 11.14 | 11.14 | -0.1 (-0.89%) | 3,128,500 |
18 Dec 2023 | CNY | 11.39 | 11.53 | 11.18 | 11.24 | 11.24 | -0.15 (-1.32%) | 4,267,000 |
15 Dec 2023 | CNY | 11.75 | 11.8 | 11.37 | 11.39 | 11.39 | -0.31 (-2.65%) | 6,311,000 |
14 Dec 2023 | CNY | 11.84 | 12.06 | 11.69 | 11.7 | 11.7 | -0.21 (-1.76%) | 8,853,200 |
13 Dec 2023 | CNY | 11.6 | 12.29 | 11.57 | 11.91 | 11.91 | +0.31 (+2.67%) | 15,809,760 |
12 Dec 2023 | CNY | 11.59 | 11.69 | 11.51 | 11.6 | 11.6 | +0.01 (+0.09%) | 4,476,260 |
11 Dec 2023 | CNY | 11.48 | 11.61 | 11.28 | 11.59 | 11.59 | +0.16 (+1.40%) | 5,254,200 |
8 Dec 2023 | CNY | 11.7 | 11.78 | 11.41 | 11.43 | 11.43 | -0.28 (-2.39%) | 6,390,400 |
7 Dec 2023 | CNY | 11.76 | 11.92 | 11.68 | 11.71 | 11.71 | -0.18 (-1.51%) | 6,188,360 |
6 Dec 2023 | CNY | 11.92 | 12.2 | 11.75 | 11.89 | 11.89 | +0.01 (+0.08%) | 9,236,880 |
5 Dec 2023 | CNY | 12.05 | 12.23 | 11.88 | 11.88 | 11.88 | -0.23 (-1.90%) | 7,636,380 |
4 Dec 2023 | CNY | 12.16 | 12.35 | 11.96 | 12.11 | 12.11 | -0.02 (-0.16%) | 8,113,340 |
1 Dec 2023 | CNY | 12.1 | 12.37 | 12.02 | 12.13 | 12.13 | +0.03 (+0.25%) | 7,470,900 |
30 Nov 2023 | CNY | 12.2 | 12.32 | 11.89 | 12.1 | 12.1 | -0.1 (-0.82%) | 8,571,660 |
29 Nov 2023 | CNY | 12.45 | 12.5 | 12.18 | 12.2 | 12.2 | -0.31 (-2.48%) | 6,607,240 |
28 Nov 2023 | CNY | 12.4 | 12.61 | 12.18 | 12.51 | 12.51 | -0.12 (-0.95%) | 11,604,460 |