Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 10 | 10.1 | 9.78 | 9.83 | 9.83 | -0.26 (-2.58%) | 2,406,677 |
25 Dec 2023 | CNY | 10.07 | 10.26 | 9.97 | 10.09 | 10.09 | -0.02 (-0.20%) | 2,162,560 |
22 Dec 2023 | CNY | 10.28 | 10.36 | 10.08 | 10.11 | 10.11 | -0.15 (-1.46%) | 2,990,000 |
21 Dec 2023 | CNY | 10.25 | 10.36 | 10.01 | 10.26 | 10.26 | -0.03 (-0.29%) | 3,329,825 |
20 Dec 2023 | CNY | 10.29 | 10.54 | 10.26 | 10.29 | 10.29 | 0.0 (0.0%) | 3,423,900 |
19 Dec 2023 | CNY | 10.15 | 10.34 | 10.09 | 10.29 | 10.29 | +0.18 (+1.78%) | 2,421,900 |
18 Dec 2023 | CNY | 10.27 | 10.27 | 10.08 | 10.11 | 10.11 | -0.09 (-0.88%) | 2,297,560 |
15 Dec 2023 | CNY | 10.33 | 10.39 | 10.15 | 10.2 | 10.2 | -0.08 (-0.78%) | 1,858,460 |
14 Dec 2023 | CNY | 10.41 | 10.53 | 10.25 | 10.28 | 10.28 | -0.12 (-1.15%) | 1,805,800 |
13 Dec 2023 | CNY | 10.51 | 10.57 | 10.38 | 10.4 | 10.4 | -0.11 (-1.05%) | 2,165,950 |
12 Dec 2023 | CNY | 10.57 | 10.59 | 10.42 | 10.51 | 10.51 | +0.03 (+0.29%) | 2,482,300 |
11 Dec 2023 | CNY | 10.41 | 10.48 | 10.24 | 10.48 | 10.48 | +0.07 (+0.67%) | 3,550,500 |
8 Dec 2023 | CNY | 10.6 | 10.78 | 10.38 | 10.41 | 10.41 | -0.1 (-0.95%) | 2,909,969 |
7 Dec 2023 | CNY | 10.53 | 10.64 | 10.4 | 10.51 | 10.51 | -0.03 (-0.28%) | 3,144,200 |
6 Dec 2023 | CNY | 10.5 | 10.65 | 10.47 | 10.54 | 10.54 | +0.01 (+0.09%) | 2,526,900 |
5 Dec 2023 | CNY | 10.75 | 10.88 | 10.49 | 10.53 | 10.53 | -0.26 (-2.41%) | 3,460,600 |
4 Dec 2023 | CNY | 10.81 | 11 | 10.71 | 10.79 | 10.79 | -0.02 (-0.19%) | 2,525,720 |
1 Dec 2023 | CNY | 10.82 | 10.88 | 10.63 | 10.81 | 10.81 | -0.03 (-0.28%) | 2,642,389 |
30 Nov 2023 | CNY | 10.97 | 11.02 | 10.67 | 10.84 | 10.84 | -0.15 (-1.36%) | 3,788,789 |
29 Nov 2023 | CNY | 11.15 | 11.28 | 10.96 | 10.99 | 10.99 | -0.13 (-1.17%) | 3,058,677 |
28 Nov 2023 | CNY | 10.95 | 11.3 | 10.94 | 11.12 | 11.12 | +0.15 (+1.37%) | 4,833,428 |
27 Nov 2023 | CNY | 10.83 | 11.25 | 10.8 | 10.97 | 10.97 | +0.19 (+1.76%) | 4,093,100 |
24 Nov 2023 | CNY | 11.11 | 11.12 | 10.75 | 10.78 | 10.78 | -0.34 (-3.06%) | 3,006,880 |
23 Nov 2023 | CNY | 10.97 | 11.15 | 10.85 | 11.12 | 11.12 | +0.27 (+2.49%) | 2,825,800 |
22 Nov 2023 | CNY | 10.98 | 11.11 | 10.84 | 10.85 | 10.85 | -0.17 (-1.54%) | 3,389,320 |
21 Nov 2023 | CNY | 11.33 | 11.34 | 10.99 | 11.02 | 11.02 | -0.31 (-2.74%) | 3,336,150 |
20 Nov 2023 | CNY | 11.29 | 11.38 | 11.23 | 11.33 | 11.33 | +0.04 (+0.35%) | 2,637,460 |
17 Nov 2023 | CNY | 11.2 | 11.36 | 11.18 | 11.29 | 11.29 | +0.06 (+0.53%) | 2,544,800 |
16 Nov 2023 | CNY | 11.32 | 11.36 | 11.21 | 11.23 | 11.23 | -0.06 (-0.53%) | 2,230,400 |
15 Nov 2023 | CNY | 11.35 | 11.46 | 11.27 | 11.29 | 11.29 | -0.03 (-0.27%) | 2,558,900 |