Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2024 | CNY | 10.86 | 10.87 | 10.25 | 10.54 | 10.54 | -0.5 (-4.53%) | 9,923,621 |
17 Jan 2024 | CNY | 10.83 | 11.43 | 10.58 | 11.04 | 11.04 | +0.21 (+1.94%) | 12,225,035 |
16 Jan 2024 | CNY | 10.82 | 11.23 | 10.61 | 10.83 | 10.83 | +0.27 (+2.56%) | 7,813,185 |
15 Jan 2024 | CNY | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.0 (0.0%) | 1,323,800 |
12 Jan 2024 | CNY | 10.7 | 10.79 | 10.55 | 10.56 | 10.56 | -0.09 (-0.85%) | 1,847,334 |
11 Jan 2024 | CNY | 10.61 | 10.75 | 10.49 | 10.65 | 10.65 | +0.04 (+0.38%) | 2,124,121 |
10 Jan 2024 | CNY | 10.56 | 10.77 | 10.43 | 10.61 | 10.61 | +0.08 (+0.76%) | 2,559,000 |
9 Jan 2024 | CNY | 10.52 | 10.68 | 10.47 | 10.53 | 10.53 | +0.13 (+1.25%) | 2,126,683 |
8 Jan 2024 | CNY | 10.72 | 10.74 | 10.39 | 10.4 | 10.4 | -0.28 (-2.62%) | 3,502,547 |
5 Jan 2024 | CNY | 10.74 | 11 | 10.6 | 10.68 | 10.68 | -0.04 (-0.37%) | 3,928,160 |
4 Jan 2024 | CNY | 10.69 | 10.78 | 10.65 | 10.72 | 10.72 | -0.01 (-0.09%) | 1,420,900 |
3 Jan 2024 | CNY | 10.78 | 10.81 | 10.59 | 10.73 | 10.73 | +0.02 (+0.19%) | 1,412,050 |
2 Jan 2024 | CNY | 10.65 | 10.8 | 10.59 | 10.71 | 10.71 | +0.05 (+0.47%) | 2,351,805 |
29 Dec 2023 | CNY | 10.51 | 10.68 | 10.51 | 10.66 | 10.66 | +0.12 (+1.14%) | 1,759,450 |
28 Dec 2023 | CNY | 10.28 | 10.58 | 10.18 | 10.54 | 10.54 | +0.23 (+2.23%) | 2,439,300 |
27 Dec 2023 | CNY | 10.26 | 10.42 | 10.2 | 10.31 | 10.31 | +0.02 (+0.19%) | 1,936,001 |
26 Dec 2023 | CNY | 10.46 | 10.47 | 10.26 | 10.29 | 10.29 | -0.15 (-1.44%) | 2,354,589 |
25 Dec 2023 | CNY | 10.69 | 10.74 | 10.4 | 10.44 | 10.44 | -0.22 (-2.06%) | 2,480,701 |
22 Dec 2023 | CNY | 10.93 | 10.93 | 10.64 | 10.66 | 10.66 | -0.18 (-1.66%) | 1,856,702 |
21 Dec 2023 | CNY | 10.67 | 10.86 | 10.52 | 10.84 | 10.84 | +0.18 (+1.69%) | 1,899,249 |
20 Dec 2023 | CNY | 10.71 | 10.87 | 10.65 | 10.66 | 10.66 | -0.05 (-0.47%) | 1,559,750 |
19 Dec 2023 | CNY | 10.66 | 10.8 | 10.59 | 10.71 | 10.71 | +0.07 (+0.66%) | 1,387,960 |
18 Dec 2023 | CNY | 10.92 | 10.92 | 10.59 | 10.64 | 10.64 | -0.28 (-2.56%) | 2,378,700 |
15 Dec 2023 | CNY | 10.88 | 10.99 | 10.8 | 10.92 | 10.92 | +0.1 (+0.92%) | 2,354,235 |
14 Dec 2023 | CNY | 10.99 | 11.06 | 10.77 | 10.82 | 10.82 | -0.12 (-1.10%) | 3,178,390 |
13 Dec 2023 | CNY | 11.22 | 11.29 | 10.92 | 10.94 | 10.94 | -0.34 (-3.01%) | 3,253,900 |
12 Dec 2023 | CNY | 11.35 | 11.35 | 11.19 | 11.28 | 11.28 | -0.05 (-0.44%) | 1,979,901 |
11 Dec 2023 | CNY | 11.3 | 11.48 | 11.2 | 11.33 | 11.33 | +0.02 (+0.18%) | 2,002,202 |
8 Dec 2023 | CNY | 11.58 | 11.64 | 11.29 | 11.31 | 11.31 | -0.27 (-2.33%) | 1,629,201 |
7 Dec 2023 | CNY | 11.65 | 11.74 | 11.49 | 11.58 | 11.58 | -0.09 (-0.77%) | 1,359,100 |