Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 9.74 | 10.71 | 9.73 | 10.44 | 10.44 | +0.77 (+7.96%) | 41,778,020 |
25 Dec 2023 | CNY | 10.09 | 10.2 | 9.36 | 9.67 | 9.67 | -0.53 (-5.20%) | 30,355,410 |
22 Dec 2023 | CNY | 11.63 | 11.8 | 10.1 | 10.2 | 10.2 | -1.43 (-12.30%) | 44,677,270 |
21 Dec 2023 | CNY | 12.47 | 12.61 | 11.35 | 11.63 | 11.63 | -1.36 (-10.47%) | 51,025,200 |
20 Dec 2023 | CNY | 14 | 14.87 | 12.47 | 12.99 | 12.99 | +0.39 (+3.10%) | 73,206,230 |
19 Dec 2023 | CNY | 10.26 | 12.6 | 10.17 | 12.6 | 12.6 | +2.1 (+20%) | 30,992,510 |
18 Dec 2023 | CNY | 10.01 | 11.3 | 9.84 | 10.5 | 10.5 | +0.57 (+5.74%) | 31,424,780 |
15 Dec 2023 | CNY | 9.69 | 10.23 | 9.63 | 9.93 | 9.93 | +0.28 (+2.90%) | 18,959,380 |
14 Dec 2023 | CNY | 9.51 | 10.06 | 9.5 | 9.65 | 9.65 | +0.14 (+1.47%) | 13,835,650 |
13 Dec 2023 | CNY | 9.67 | 9.8 | 9.47 | 9.51 | 9.51 | -0.23 (-2.36%) | 6,232,200 |
12 Dec 2023 | CNY | 9.66 | 9.75 | 9.58 | 9.74 | 9.74 | +0.06 (+0.62%) | 9,127,750 |
11 Dec 2023 | CNY | 9.28 | 9.68 | 9.26 | 9.68 | 9.68 | +0.37 (+3.97%) | 10,599,800 |
8 Dec 2023 | CNY | 9.48 | 9.58 | 9.26 | 9.31 | 9.31 | -0.24 (-2.51%) | 5,902,300 |
7 Dec 2023 | CNY | 9.42 | 9.62 | 9.41 | 9.55 | 9.55 | +0.13 (+1.38%) | 5,877,800 |
6 Dec 2023 | CNY | 9.14 | 9.52 | 9.03 | 9.42 | 9.42 | +0.26 (+2.84%) | 6,417,400 |
5 Dec 2023 | CNY | 9.46 | 9.46 | 9.16 | 9.16 | 9.16 | -0.31 (-3.27%) | 4,815,000 |
4 Dec 2023 | CNY | 9.52 | 9.65 | 9.44 | 9.47 | 9.47 | -0.05 (-0.53%) | 7,571,400 |
1 Dec 2023 | CNY | 9.11 | 9.58 | 9.11 | 9.52 | 9.52 | +0.42 (+4.62%) | 11,777,230 |
30 Nov 2023 | CNY | 9.15 | 9.21 | 8.97 | 9.1 | 9.1 | -0.04 (-0.44%) | 5,942,680 |
29 Nov 2023 | CNY | 9.31 | 9.32 | 9.07 | 9.14 | 9.14 | -0.18 (-1.93%) | 7,606,810 |
28 Nov 2023 | CNY | 9.05 | 9.43 | 8.86 | 9.32 | 9.32 | -0.13 (-1.38%) | 16,392,100 |
27 Nov 2023 | CNY | 9.17 | 9.99 | 9.04 | 9.45 | 9.45 | +0.25 (+2.72%) | 15,366,810 |
24 Nov 2023 | CNY | 9.18 | 9.4 | 9.15 | 9.2 | 9.2 | -0.05 (-0.54%) | 4,673,100 |
23 Nov 2023 | CNY | 9.19 | 9.33 | 9.14 | 9.25 | 9.25 | -0.01 (-0.11%) | 5,279,440 |
22 Nov 2023 | CNY | 9.27 | 9.43 | 9.24 | 9.26 | 9.26 | -0.13 (-1.38%) | 6,571,900 |
21 Nov 2023 | CNY | 9.17 | 9.41 | 9.17 | 9.39 | 9.39 | +0.19 (+2.07%) | 6,372,400 |
20 Nov 2023 | CNY | 9.34 | 9.35 | 9.13 | 9.2 | 9.2 | -0.02 (-0.22%) | 5,566,700 |
17 Nov 2023 | CNY | 9.11 | 9.48 | 9.08 | 9.22 | 9.22 | +0.11 (+1.21%) | 8,349,700 |
16 Nov 2023 | CNY | 8.91 | 9.16 | 8.88 | 9.11 | 9.11 | +0.19 (+2.13%) | 5,347,200 |
15 Nov 2023 | CNY | 9.1 | 9.16 | 8.91 | 8.92 | 8.92 | -0.16 (-1.76%) | 3,753,200 |