Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | CNY | 10.22 | 10.27 | 10.06 | 10.1 | 10.1 | -0.08 (-0.79%) | 2,218,800 |
9 Jan 2024 | CNY | 10.28 | 10.3 | 10.13 | 10.18 | 10.18 | +0.04 (+0.39%) | 1,966,100 |
8 Jan 2024 | CNY | 10.3 | 10.34 | 10.14 | 10.14 | 10.14 | -0.2 (-1.93%) | 2,719,700 |
5 Jan 2024 | CNY | 10.59 | 10.59 | 10.27 | 10.34 | 10.34 | -0.26 (-2.45%) | 3,259,800 |
4 Jan 2024 | CNY | 10.61 | 10.62 | 10.53 | 10.6 | 10.6 | -0.04 (-0.38%) | 1,805,100 |
3 Jan 2024 | CNY | 10.54 | 10.74 | 10.53 | 10.64 | 10.64 | +0.05 (+0.47%) | 2,708,400 |
2 Jan 2024 | CNY | 10.59 | 10.64 | 10.51 | 10.59 | 10.59 | 0.0 (0.0%) | 2,782,600 |
29 Dec 2023 | CNY | 10.44 | 10.62 | 10.4 | 10.59 | 10.59 | +0.12 (+1.15%) | 3,263,700 |
28 Dec 2023 | CNY | 10.4 | 10.5 | 10.24 | 10.47 | 10.47 | +0.08 (+0.77%) | 3,490,100 |
27 Dec 2023 | CNY | 10.31 | 10.42 | 10.22 | 10.39 | 10.39 | +0.08 (+0.78%) | 2,250,700 |
26 Dec 2023 | CNY | 10.38 | 10.39 | 10.2 | 10.31 | 10.31 | 0.0 (0.0%) | 2,658,200 |
25 Dec 2023 | CNY | 10.38 | 10.44 | 10.25 | 10.31 | 10.31 | -0.06 (-0.58%) | 2,387,600 |
22 Dec 2023 | CNY | 10.58 | 10.61 | 10.35 | 10.37 | 10.37 | -0.2 (-1.89%) | 3,504,600 |
21 Dec 2023 | CNY | 10.55 | 10.63 | 10.34 | 10.57 | 10.57 | -0.01 (-0.09%) | 3,920,200 |
20 Dec 2023 | CNY | 10.64 | 10.75 | 10.57 | 10.58 | 10.58 | -0.05 (-0.47%) | 2,860,600 |
19 Dec 2023 | CNY | 10.64 | 10.72 | 10.51 | 10.63 | 10.63 | -0.05 (-0.47%) | 3,366,100 |
18 Dec 2023 | CNY | 10.79 | 10.94 | 10.65 | 10.68 | 10.68 | -0.08 (-0.74%) | 3,235,900 |
15 Dec 2023 | CNY | 11.05 | 11.09 | 10.74 | 10.76 | 10.76 | -0.3 (-2.71%) | 4,539,200 |
14 Dec 2023 | CNY | 11.1 | 11.23 | 11.05 | 11.06 | 11.06 | -0.05 (-0.45%) | 4,088,400 |
13 Dec 2023 | CNY | 11 | 11.33 | 10.95 | 11.11 | 11.11 | +0.09 (+0.82%) | 6,657,200 |
12 Dec 2023 | CNY | 11.03 | 11.14 | 10.95 | 11.02 | 11.02 | -0.01 (-0.09%) | 4,275,200 |
11 Dec 2023 | CNY | 11.01 | 11.09 | 10.84 | 11.03 | 11.03 | -0.02 (-0.18%) | 4,793,181 |
8 Dec 2023 | CNY | 11.18 | 11.24 | 11.04 | 11.05 | 11.05 | -0.11 (-0.99%) | 6,098,519 |
7 Dec 2023 | CNY | 11.37 | 11.38 | 11.11 | 11.16 | 11.16 | -0.21 (-1.85%) | 4,617,100 |
6 Dec 2023 | CNY | 11.52 | 11.55 | 11.33 | 11.37 | 11.37 | -0.12 (-1.04%) | 4,917,600 |
5 Dec 2023 | CNY | 11.61 | 11.7 | 11.46 | 11.49 | 11.49 | -0.15 (-1.29%) | 5,725,100 |
4 Dec 2023 | CNY | 11.75 | 11.84 | 11.58 | 11.64 | 11.64 | -0.06 (-0.51%) | 7,857,300 |
1 Dec 2023 | CNY | 11.62 | 11.87 | 11.58 | 11.7 | 11.7 | +0.06 (+0.52%) | 5,931,219 |
30 Nov 2023 | CNY | 11.62 | 11.7 | 11.48 | 11.64 | 11.64 | +0.03 (+0.26%) | 4,853,217 |
29 Nov 2023 | CNY | 11.74 | 11.82 | 11.57 | 11.61 | 11.61 | -0.19 (-1.61%) | 5,345,019 |