Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 10 | 10.18 | 9.95 | 10.06 | 10.06 | +0.07 (+0.70%) | 931,700 |
8 Jan 2024 | CNY | 10.11 | 10.18 | 9.98 | 9.99 | 9.99 | -0.15 (-1.48%) | 1,107,162 |
5 Jan 2024 | CNY | 10.19 | 10.29 | 10.1 | 10.14 | 10.14 | -0.09 (-0.88%) | 1,403,000 |
4 Jan 2024 | CNY | 10.24 | 10.27 | 10.19 | 10.23 | 10.23 | -0.01 (-0.10%) | 1,059,926 |
3 Jan 2024 | CNY | 10.31 | 10.34 | 10.18 | 10.24 | 10.24 | -0.06 (-0.58%) | 1,204,353 |
2 Jan 2024 | CNY | 10.32 | 10.41 | 10.25 | 10.3 | 10.3 | +0.05 (+0.49%) | 1,640,287 |
29 Dec 2023 | CNY | 10.2 | 10.27 | 10.17 | 10.25 | 10.25 | +0.06 (+0.59%) | 1,426,900 |
28 Dec 2023 | CNY | 10.01 | 10.25 | 9.96 | 10.19 | 10.19 | +0.17 (+1.70%) | 1,839,420 |
27 Dec 2023 | CNY | 9.94 | 10.16 | 9.88 | 10.02 | 10.02 | +0.13 (+1.31%) | 1,552,508 |
26 Dec 2023 | CNY | 9.95 | 9.96 | 9.84 | 9.89 | 9.89 | -0.07 (-0.70%) | 1,115,000 |
25 Dec 2023 | CNY | 10.23 | 10.23 | 9.93 | 9.96 | 9.96 | -0.24 (-2.35%) | 1,896,262 |
22 Dec 2023 | CNY | 10.38 | 10.38 | 10.16 | 10.2 | 10.2 | -0.16 (-1.54%) | 1,789,824 |
21 Dec 2023 | CNY | 10.29 | 10.39 | 10.1 | 10.36 | 10.36 | +0.07 (+0.68%) | 1,580,880 |
20 Dec 2023 | CNY | 10.33 | 10.46 | 10.27 | 10.29 | 10.29 | -0.03 (-0.29%) | 1,731,156 |
19 Dec 2023 | CNY | 10.66 | 10.67 | 10.18 | 10.32 | 10.32 | -0.34 (-3.19%) | 2,906,060 |
18 Dec 2023 | CNY | 10.89 | 10.96 | 10.65 | 10.66 | 10.66 | -0.26 (-2.38%) | 1,625,400 |
15 Dec 2023 | CNY | 10.98 | 11.03 | 10.88 | 10.92 | 10.92 | -0.06 (-0.55%) | 949,013 |
14 Dec 2023 | CNY | 10.97 | 11.08 | 10.95 | 10.98 | 10.98 | +0.01 (+0.09%) | 1,025,076 |
13 Dec 2023 | CNY | 10.98 | 11.05 | 10.93 | 10.97 | 10.97 | 0.0 (0.0%) | 745,747 |
12 Dec 2023 | CNY | 10.98 | 10.98 | 10.86 | 10.97 | 10.97 | +0.01 (+0.09%) | 659,076 |
11 Dec 2023 | CNY | 10.8 | 10.98 | 10.69 | 10.96 | 10.96 | +0.12 (+1.11%) | 1,094,565 |
8 Dec 2023 | CNY | 11 | 11.1 | 10.83 | 10.84 | 10.84 | -0.17 (-1.54%) | 1,214,420 |
7 Dec 2023 | CNY | 11.06 | 11.08 | 10.92 | 11.01 | 11.01 | -0.07 (-0.63%) | 1,238,016 |
6 Dec 2023 | CNY | 11.09 | 11.15 | 11.05 | 11.08 | 11.08 | +0.03 (+0.27%) | 1,234,925 |
5 Dec 2023 | CNY | 11.23 | 11.26 | 11.05 | 11.05 | 11.05 | -0.21 (-1.87%) | 1,130,600 |
4 Dec 2023 | CNY | 11.32 | 11.34 | 11.2 | 11.26 | 11.26 | -0.03 (-0.27%) | 931,205 |
1 Dec 2023 | CNY | 11.26 | 11.33 | 11.21 | 11.29 | 11.29 | +0.03 (+0.27%) | 738,463 |
30 Nov 2023 | CNY | 11.29 | 11.35 | 11.17 | 11.26 | 11.26 | -0.08 (-0.71%) | 974,674 |
29 Nov 2023 | CNY | 11.37 | 11.42 | 11.3 | 11.34 | 11.34 | -0.03 (-0.26%) | 979,067 |
28 Nov 2023 | CNY | 11.23 | 11.41 | 11.13 | 11.37 | 11.37 | +0.14 (+1.25%) | 1,633,131 |