Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 10.6 | 10.85 | 10.58 | 10.71 | 10.71 | +0.09 (+0.85%) | 10,276,122 |
29 Dec 2023 | CNY | 10.5 | 10.63 | 10.48 | 10.62 | 10.62 | +0.09 (+0.85%) | 7,773,973 |
28 Dec 2023 | CNY | 10.31 | 10.57 | 10.27 | 10.53 | 10.53 | +0.19 (+1.84%) | 10,280,986 |
27 Dec 2023 | CNY | 10.25 | 10.36 | 10.14 | 10.34 | 10.34 | +0.14 (+1.37%) | 7,319,231 |
26 Dec 2023 | CNY | 10.3 | 10.33 | 10.2 | 10.2 | 10.2 | -0.12 (-1.16%) | 5,334,921 |
25 Dec 2023 | CNY | 10.36 | 10.39 | 10.26 | 10.32 | 10.32 | -0.08 (-0.77%) | 5,050,729 |
22 Dec 2023 | CNY | 10.48 | 10.52 | 10.33 | 10.4 | 10.4 | -0.1 (-0.95%) | 8,434,200 |
21 Dec 2023 | CNY | 10.32 | 10.53 | 10.32 | 10.5 | 10.5 | +0.13 (+1.25%) | 8,280,300 |
20 Dec 2023 | CNY | 10.64 | 10.65 | 10.36 | 10.37 | 10.37 | -0.25 (-2.35%) | 10,935,000 |
19 Dec 2023 | CNY | 10.49 | 10.74 | 10.45 | 10.62 | 10.62 | +0.14 (+1.34%) | 12,806,526 |
18 Dec 2023 | CNY | 10.82 | 10.87 | 10.45 | 10.48 | 10.48 | -0.4 (-3.68%) | 17,690,371 |
15 Dec 2023 | CNY | 10.86 | 10.95 | 10.75 | 10.88 | 10.88 | +0.08 (+0.74%) | 15,087,750 |
14 Dec 2023 | CNY | 10.75 | 10.97 | 10.75 | 10.8 | 10.8 | +0.07 (+0.65%) | 12,422,577 |
13 Dec 2023 | CNY | 10.93 | 10.94 | 10.71 | 10.73 | 10.73 | -0.19 (-1.74%) | 12,209,200 |
12 Dec 2023 | CNY | 10.78 | 10.96 | 10.75 | 10.92 | 10.92 | +0.11 (+1.02%) | 14,442,375 |
11 Dec 2023 | CNY | 10.71 | 10.84 | 10.55 | 10.81 | 10.81 | -0.02 (-0.18%) | 12,416,900 |
8 Dec 2023 | CNY | 10.82 | 10.88 | 10.68 | 10.83 | 10.83 | +0.05 (+0.46%) | 11,534,500 |
7 Dec 2023 | CNY | 10.74 | 10.8 | 10.66 | 10.78 | 10.78 | +0.03 (+0.28%) | 6,913,300 |
6 Dec 2023 | CNY | 10.67 | 10.79 | 10.55 | 10.75 | 10.75 | +0.05 (+0.47%) | 8,567,194 |
5 Dec 2023 | CNY | 10.85 | 10.88 | 10.69 | 10.7 | 10.7 | -0.16 (-1.47%) | 10,220,712 |
4 Dec 2023 | CNY | 10.95 | 10.96 | 10.82 | 10.86 | 10.86 | -0.05 (-0.46%) | 9,332,834 |
1 Dec 2023 | CNY | 10.85 | 11 | 10.81 | 10.91 | 10.91 | +0.03 (+0.28%) | 11,235,867 |
30 Nov 2023 | CNY | 10.69 | 10.98 | 10.65 | 10.88 | 10.88 | +0.19 (+1.78%) | 14,491,140 |
29 Nov 2023 | CNY | 10.85 | 10.88 | 10.69 | 10.69 | 10.69 | -0.19 (-1.75%) | 9,128,209 |
28 Nov 2023 | CNY | 10.81 | 10.92 | 10.72 | 10.88 | 10.88 | -0.03 (-0.27%) | 9,411,086 |
27 Nov 2023 | CNY | 11.11 | 11.18 | 10.76 | 10.91 | 10.91 | +0.06 (+0.55%) | 20,175,405 |
24 Nov 2023 | CNY | 10.79 | 10.93 | 10.78 | 10.85 | 10.85 | +0.04 (+0.37%) | 10,372,903 |
23 Nov 2023 | CNY | 10.77 | 10.83 | 10.67 | 10.81 | 10.81 | +0.02 (+0.19%) | 8,594,720 |
22 Nov 2023 | CNY | 10.8 | 10.94 | 10.79 | 10.79 | 10.79 | -0.05 (-0.46%) | 9,672,365 |
21 Nov 2023 | CNY | 10.91 | 10.98 | 10.82 | 10.84 | 10.84 | -0.04 (-0.37%) | 11,448,459 |