Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2024 | CNY | 10.02 | 10.21 | 9.95 | 10.18 | 10.18 | +0.16 (+1.60%) | 2,128,500 |
10 Jan 2024 | CNY | 10.07 | 10.17 | 9.9 | 10.02 | 10.02 | -0.02 (-0.20%) | 2,061,400 |
9 Jan 2024 | CNY | 10.05 | 10.24 | 9.98 | 10.04 | 10.04 | +0.01 (+0.10%) | 2,014,411 |
8 Jan 2024 | CNY | 10.29 | 10.29 | 10.02 | 10.03 | 10.03 | -0.21 (-2.05%) | 2,008,700 |
5 Jan 2024 | CNY | 10.36 | 10.55 | 10.19 | 10.24 | 10.24 | -0.11 (-1.06%) | 2,146,350 |
4 Jan 2024 | CNY | 10.42 | 10.5 | 10.32 | 10.35 | 10.35 | -0.08 (-0.77%) | 1,242,750 |
3 Jan 2024 | CNY | 10.35 | 10.46 | 10.34 | 10.43 | 10.43 | +0.02 (+0.19%) | 1,793,400 |
2 Jan 2024 | CNY | 10.29 | 10.47 | 10.27 | 10.41 | 10.41 | +0.12 (+1.17%) | 1,539,644 |
29 Dec 2023 | CNY | 10.28 | 10.34 | 10.21 | 10.29 | 10.29 | -0.01 (-0.10%) | 1,686,144 |
28 Dec 2023 | CNY | 10.01 | 10.33 | 9.92 | 10.3 | 10.3 | +0.29 (+2.90%) | 2,454,000 |
27 Dec 2023 | CNY | 10.02 | 10.05 | 9.85 | 10.01 | 10.01 | +0.07 (+0.70%) | 1,474,000 |
26 Dec 2023 | CNY | 9.97 | 10.07 | 9.9 | 9.94 | 9.94 | -0.03 (-0.30%) | 1,503,400 |
25 Dec 2023 | CNY | 10.14 | 10.14 | 9.92 | 9.97 | 9.97 | -0.16 (-1.58%) | 2,162,242 |
22 Dec 2023 | CNY | 10.28 | 10.28 | 10.08 | 10.13 | 10.13 | -0.14 (-1.36%) | 1,769,744 |
21 Dec 2023 | CNY | 10.38 | 10.38 | 10.05 | 10.27 | 10.27 | +0.01 (+0.10%) | 2,665,600 |
20 Dec 2023 | CNY | 10.42 | 10.45 | 10.22 | 10.26 | 10.26 | -0.09 (-0.87%) | 2,133,300 |
19 Dec 2023 | CNY | 10.33 | 10.4 | 10.23 | 10.35 | 10.35 | +0.02 (+0.19%) | 1,443,544 |
18 Dec 2023 | CNY | 10.45 | 10.48 | 10.3 | 10.33 | 10.33 | -0.16 (-1.53%) | 1,593,900 |
15 Dec 2023 | CNY | 10.55 | 10.63 | 10.45 | 10.49 | 10.49 | -0.02 (-0.19%) | 1,492,744 |
14 Dec 2023 | CNY | 10.42 | 10.57 | 10.42 | 10.51 | 10.51 | +0.07 (+0.67%) | 1,561,735 |
13 Dec 2023 | CNY | 10.5 | 10.54 | 10.37 | 10.44 | 10.44 | -0.06 (-0.57%) | 1,285,800 |
12 Dec 2023 | CNY | 10.45 | 10.55 | 10.37 | 10.5 | 10.5 | +0.05 (+0.48%) | 1,659,085 |
11 Dec 2023 | CNY | 10.36 | 10.52 | 10.23 | 10.45 | 10.45 | +0.06 (+0.58%) | 3,009,425 |
8 Dec 2023 | CNY | 10.63 | 10.72 | 10.38 | 10.39 | 10.39 | -0.19 (-1.80%) | 2,497,200 |
7 Dec 2023 | CNY | 10.78 | 10.79 | 10.54 | 10.58 | 10.58 | -0.19 (-1.76%) | 2,604,300 |
6 Dec 2023 | CNY | 10.64 | 10.89 | 10.6 | 10.77 | 10.77 | +0.1 (+0.94%) | 2,739,703 |
5 Dec 2023 | CNY | 10.93 | 10.93 | 10.65 | 10.67 | 10.67 | -0.23 (-2.11%) | 2,200,194 |
4 Dec 2023 | CNY | 10.95 | 11.03 | 10.86 | 10.9 | 10.9 | +0.05 (+0.46%) | 3,045,707 |
1 Dec 2023 | CNY | 10.94 | 11.01 | 10.76 | 10.85 | 10.85 | -0.11 (-1.00%) | 2,531,544 |
30 Nov 2023 | CNY | 11.16 | 11.2 | 10.85 | 10.96 | 10.96 | -0.19 (-1.70%) | 2,468,700 |