Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2024 | CNY | 10.1 | 10.25 | 9.82 | 10.1 | 10.1 | 0.0 (0.0%) | 10,166,640 |
25 Jan 2024 | CNY | 9.37 | 10.21 | 9.3 | 10.1 | 10.1 | +0.68 (+7.22%) | 11,651,115 |
24 Jan 2024 | CNY | 9.05 | 9.47 | 8.92 | 9.42 | 9.42 | +0.42 (+4.67%) | 6,203,785 |
23 Jan 2024 | CNY | 8.82 | 9.05 | 8.61 | 9 | 9 | +0.23 (+2.62%) | 3,601,164 |
22 Jan 2024 | CNY | 9.3 | 9.37 | 8.7 | 8.77 | 8.77 | -0.58 (-6.20%) | 3,506,285 |
19 Jan 2024 | CNY | 9.46 | 9.56 | 9.34 | 9.35 | 9.35 | -0.14 (-1.48%) | 2,428,467 |
18 Jan 2024 | CNY | 9.66 | 9.67 | 9.19 | 9.49 | 9.49 | -0.17 (-1.76%) | 4,359,400 |
17 Jan 2024 | CNY | 9.95 | 10.05 | 9.6 | 9.66 | 9.66 | -0.3 (-3.01%) | 2,329,114 |
16 Jan 2024 | CNY | 10.08 | 10.12 | 9.84 | 9.96 | 9.96 | -0.23 (-2.26%) | 2,481,114 |
15 Jan 2024 | CNY | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.0 (0.0%) | 1,828,893 |
12 Jan 2024 | CNY | 10.17 | 10.34 | 10.1 | 10.19 | 10.19 | 0.0 (0.0%) | 2,454,800 |
11 Jan 2024 | CNY | 10 | 10.2 | 9.95 | 10.19 | 10.19 | +0.16 (+1.60%) | 2,354,700 |
10 Jan 2024 | CNY | 10.16 | 10.17 | 9.88 | 10.03 | 10.03 | -0.07 (-0.69%) | 2,572,200 |
9 Jan 2024 | CNY | 10.12 | 10.26 | 10.04 | 10.1 | 10.1 | +0.05 (+0.50%) | 1,989,367 |
8 Jan 2024 | CNY | 10.32 | 10.32 | 10.04 | 10.05 | 10.05 | -0.27 (-2.62%) | 2,356,200 |
5 Jan 2024 | CNY | 10.44 | 10.55 | 10.25 | 10.32 | 10.32 | -0.12 (-1.15%) | 2,397,214 |
4 Jan 2024 | CNY | 10.51 | 10.52 | 10.37 | 10.44 | 10.44 | -0.07 (-0.67%) | 1,794,714 |
3 Jan 2024 | CNY | 10.59 | 10.59 | 10.39 | 10.51 | 10.51 | -0.05 (-0.47%) | 2,088,623 |
2 Jan 2024 | CNY | 10.54 | 10.62 | 10.45 | 10.56 | 10.56 | +0.02 (+0.19%) | 3,186,923 |
29 Dec 2023 | CNY | 10.47 | 10.56 | 10.39 | 10.54 | 10.54 | +0.05 (+0.48%) | 2,732,191 |
28 Dec 2023 | CNY | 10.09 | 10.51 | 9.99 | 10.49 | 10.49 | +0.36 (+3.55%) | 4,417,934 |
27 Dec 2023 | CNY | 10.03 | 10.18 | 9.99 | 10.13 | 10.13 | +0.11 (+1.10%) | 2,918,500 |
26 Dec 2023 | CNY | 10.17 | 10.3 | 9.98 | 10.02 | 10.02 | -0.15 (-1.47%) | 1,840,100 |
25 Dec 2023 | CNY | 10.23 | 10.35 | 10.12 | 10.17 | 10.17 | -0.18 (-1.74%) | 2,639,366 |
22 Dec 2023 | CNY | 10.34 | 10.47 | 10.24 | 10.35 | 10.35 | -0.05 (-0.48%) | 3,689,543 |
21 Dec 2023 | CNY | 10.19 | 10.41 | 9.97 | 10.4 | 10.4 | +0.2 (+1.96%) | 3,506,900 |
20 Dec 2023 | CNY | 10.23 | 10.46 | 10.19 | 10.2 | 10.2 | -0.03 (-0.29%) | 2,723,700 |
19 Dec 2023 | CNY | 10.22 | 10.3 | 10.1 | 10.23 | 10.23 | -0.01 (-0.10%) | 1,675,100 |
18 Dec 2023 | CNY | 10.39 | 10.41 | 10.2 | 10.24 | 10.24 | -0.19 (-1.82%) | 2,431,491 |
15 Dec 2023 | CNY | 10.55 | 10.6 | 10.41 | 10.43 | 10.43 | -0.09 (-0.86%) | 2,380,513 |