Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | CNY | 9.55 | 9.66 | 9.43 | 9.46 | 9.46 | -0.03 (-0.32%) | 1,639,047 |
13 Dec 2023 | CNY | 9.49 | 9.66 | 9.4 | 9.49 | 9.49 | 0.0 (0.0%) | 2,482,900 |
12 Dec 2023 | CNY | 9.68 | 9.68 | 9.43 | 9.49 | 9.49 | -0.08 (-0.84%) | 2,840,936 |
11 Dec 2023 | CNY | 9.46 | 9.65 | 9.4 | 9.57 | 9.57 | +0.08 (+0.84%) | 4,281,342 |
8 Dec 2023 | CNY | 9.68 | 9.74 | 9.48 | 9.49 | 9.49 | -0.13 (-1.35%) | 2,778,200 |
7 Dec 2023 | CNY | 9.76 | 9.82 | 9.54 | 9.62 | 9.62 | -0.06 (-0.62%) | 2,580,900 |
6 Dec 2023 | CNY | 9.62 | 9.82 | 9.6 | 9.68 | 9.68 | +0.03 (+0.31%) | 2,858,400 |
5 Dec 2023 | CNY | 10.02 | 10.1 | 9.65 | 9.65 | 9.65 | -0.38 (-3.79%) | 5,053,500 |
4 Dec 2023 | CNY | 9.86 | 10.17 | 9.86 | 10.03 | 10.03 | +0.17 (+1.72%) | 6,562,378 |
1 Dec 2023 | CNY | 9.85 | 9.91 | 9.66 | 9.86 | 9.86 | +0.02 (+0.20%) | 4,099,590 |
30 Nov 2023 | CNY | 9.75 | 9.86 | 9.72 | 9.84 | 9.84 | +0.07 (+0.72%) | 3,648,400 |
29 Nov 2023 | CNY | 9.9 | 9.9 | 9.72 | 9.77 | 9.77 | -0.05 (-0.51%) | 2,418,773 |
28 Nov 2023 | CNY | 9.74 | 9.94 | 9.7 | 9.82 | 9.82 | +0.05 (+0.51%) | 2,324,017 |
27 Nov 2023 | CNY | 9.68 | 9.94 | 9.64 | 9.77 | 9.77 | +0.01 (+0.10%) | 3,443,214 |
24 Nov 2023 | CNY | 10.08 | 10.08 | 9.7 | 9.76 | 9.76 | -0.19 (-1.91%) | 3,980,230 |
23 Nov 2023 | CNY | 9.9 | 10.01 | 9.75 | 9.95 | 9.95 | +0.19 (+1.95%) | 4,710,011 |
22 Nov 2023 | CNY | 9.85 | 9.94 | 9.73 | 9.76 | 9.76 | -0.09 (-0.91%) | 4,417,700 |
21 Nov 2023 | CNY | 10.08 | 10.12 | 9.81 | 9.85 | 9.85 | -0.23 (-2.28%) | 7,277,556 |
20 Nov 2023 | CNY | 10.07 | 10.31 | 10.05 | 10.08 | 10.08 | -0.12 (-1.18%) | 6,318,000 |
17 Nov 2023 | CNY | 10.04 | 10.21 | 10.01 | 10.2 | 10.2 | +0.11 (+1.09%) | 5,813,100 |
16 Nov 2023 | CNY | 10.32 | 10.37 | 10.06 | 10.09 | 10.09 | -0.2 (-1.94%) | 7,161,000 |
15 Nov 2023 | CNY | 10.15 | 10.64 | 10.15 | 10.29 | 10.29 | +0.2 (+1.98%) | 8,734,173 |
14 Nov 2023 | CNY | 10.18 | 10.19 | 10.02 | 10.09 | 10.09 | -0.1 (-0.98%) | 4,380,678 |
13 Nov 2023 | CNY | 10.2 | 10.27 | 10.09 | 10.19 | 10.19 | +0.01 (+0.10%) | 3,646,262 |
10 Nov 2023 | CNY | 9.95 | 10.37 | 9.95 | 10.18 | 10.18 | +0.15 (+1.50%) | 7,201,820 |
9 Nov 2023 | CNY | 10.19 | 10.25 | 9.98 | 10.03 | 10.03 | -0.19 (-1.86%) | 7,151,900 |
8 Nov 2023 | CNY | 9.92 | 10.22 | 9.73 | 10.22 | 10.22 | +0.3 (+3.02%) | 12,578,987 |
7 Nov 2023 | CNY | 9.57 | 9.95 | 9.48 | 9.92 | 9.92 | +0.38 (+3.98%) | 9,126,670 |
6 Nov 2023 | CNY | 9.54 | 9.63 | 9.46 | 9.54 | 9.54 | 0.0 (0.0%) | 5,687,010 |
3 Nov 2023 | CNY | 9.23 | 9.75 | 9.16 | 9.54 | 9.54 | +0.37 (+4.03%) | 11,008,065 |