Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 10.2 | 10.39 | 10.15 | 10.35 | 10.35 | +0.13 (+1.27%) | 2,821,761 |
29 Dec 2023 | CNY | 10 | 10.25 | 9.89 | 10.22 | 10.22 | +0.23 (+2.30%) | 2,634,944 |
28 Dec 2023 | CNY | 9.84 | 10.05 | 9.74 | 9.99 | 9.99 | +0.13 (+1.32%) | 2,188,372 |
27 Dec 2023 | CNY | 9.72 | 9.92 | 9.68 | 9.86 | 9.86 | +0.11 (+1.13%) | 1,924,900 |
26 Dec 2023 | CNY | 9.85 | 9.97 | 9.72 | 9.75 | 9.75 | -0.12 (-1.22%) | 2,082,700 |
25 Dec 2023 | CNY | 9.91 | 10.03 | 9.77 | 9.87 | 9.87 | -0.08 (-0.80%) | 2,216,300 |
22 Dec 2023 | CNY | 10.17 | 10.17 | 9.88 | 9.95 | 9.95 | -0.11 (-1.09%) | 2,226,160 |
21 Dec 2023 | CNY | 10.08 | 10.11 | 9.77 | 10.06 | 10.06 | -0.08 (-0.79%) | 3,316,311 |
20 Dec 2023 | CNY | 10.02 | 10.31 | 10.01 | 10.14 | 10.14 | +0.11 (+1.10%) | 2,692,800 |
19 Dec 2023 | CNY | 9.97 | 10.12 | 9.85 | 10.03 | 10.03 | +0.06 (+0.60%) | 1,955,500 |
18 Dec 2023 | CNY | 10.04 | 10.08 | 9.92 | 9.97 | 9.97 | -0.09 (-0.89%) | 1,635,000 |
15 Dec 2023 | CNY | 10.12 | 10.23 | 9.99 | 10.06 | 10.06 | -0.07 (-0.69%) | 2,074,672 |
14 Dec 2023 | CNY | 10.09 | 10.25 | 10.09 | 10.13 | 10.13 | -0.01 (-0.10%) | 1,689,372 |
13 Dec 2023 | CNY | 10.06 | 10.27 | 9.95 | 10.14 | 10.14 | +0.07 (+0.70%) | 2,235,800 |
12 Dec 2023 | CNY | 10.02 | 10.09 | 9.9 | 10.07 | 10.07 | +0.1 (+1.00%) | 1,663,200 |
11 Dec 2023 | CNY | 9.88 | 10.1 | 9.83 | 9.97 | 9.97 | +0.09 (+0.91%) | 3,136,389 |
8 Dec 2023 | CNY | 10.12 | 10.18 | 9.88 | 9.88 | 9.88 | -0.2 (-1.98%) | 2,397,100 |
7 Dec 2023 | CNY | 10.15 | 10.23 | 10.06 | 10.08 | 10.08 | -0.07 (-0.69%) | 2,319,591 |
6 Dec 2023 | CNY | 10.21 | 10.27 | 10.11 | 10.15 | 10.15 | +0.02 (+0.20%) | 2,293,800 |
5 Dec 2023 | CNY | 10.39 | 10.44 | 10.12 | 10.13 | 10.13 | -0.22 (-2.13%) | 3,017,900 |
4 Dec 2023 | CNY | 10.44 | 10.49 | 10.31 | 10.35 | 10.35 | 0.0 (0.0%) | 2,536,600 |
1 Dec 2023 | CNY | 10.45 | 10.45 | 10.28 | 10.35 | 10.35 | -0.06 (-0.58%) | 2,854,200 |
30 Nov 2023 | CNY | 10.53 | 10.55 | 10.3 | 10.41 | 10.41 | -0.07 (-0.67%) | 2,543,100 |
29 Nov 2023 | CNY | 10.59 | 10.67 | 10.43 | 10.48 | 10.48 | -0.11 (-1.04%) | 2,252,611 |
28 Nov 2023 | CNY | 10.49 | 10.68 | 10.41 | 10.59 | 10.59 | +0.1 (+0.95%) | 2,735,000 |
27 Nov 2023 | CNY | 10.38 | 10.57 | 10.38 | 10.49 | 10.49 | +0.04 (+0.38%) | 2,384,500 |
24 Nov 2023 | CNY | 10.57 | 10.61 | 10.3 | 10.45 | 10.45 | -0.11 (-1.04%) | 1,940,500 |
23 Nov 2023 | CNY | 10.47 | 10.62 | 10.47 | 10.56 | 10.56 | +0.04 (+0.38%) | 1,772,600 |
22 Nov 2023 | CNY | 10.6 | 10.68 | 10.5 | 10.52 | 10.52 | -0.09 (-0.85%) | 2,242,500 |
21 Nov 2023 | CNY | 10.65 | 10.8 | 10.59 | 10.61 | 10.61 | -0.09 (-0.84%) | 2,500,600 |