Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 10.23 | 10.32 | 10.13 | 10.24 | 10.24 | +0.03 (+0.29%) | 8,729,600 |
8 Jan 2024 | CNY | 10.54 | 10.54 | 10.17 | 10.21 | 10.21 | -0.29 (-2.76%) | 16,310,140 |
5 Jan 2024 | CNY | 10.68 | 10.74 | 10.43 | 10.5 | 10.5 | -0.18 (-1.69%) | 9,421,560 |
4 Jan 2024 | CNY | 10.73 | 10.77 | 10.58 | 10.68 | 10.68 | -0.05 (-0.47%) | 8,755,050 |
3 Jan 2024 | CNY | 10.68 | 10.82 | 10.66 | 10.73 | 10.73 | -0.03 (-0.28%) | 8,706,370 |
2 Jan 2024 | CNY | 10.77 | 10.93 | 10.73 | 10.76 | 10.76 | -0.01 (-0.09%) | 11,934,800 |
29 Dec 2023 | CNY | 10.66 | 10.82 | 10.65 | 10.77 | 10.77 | +0.07 (+0.65%) | 8,076,200 |
28 Dec 2023 | CNY | 10.73 | 10.82 | 10.56 | 10.7 | 10.7 | -0.03 (-0.28%) | 10,633,570 |
27 Dec 2023 | CNY | 10.51 | 10.82 | 10.46 | 10.73 | 10.73 | +0.27 (+2.58%) | 11,741,390 |
26 Dec 2023 | CNY | 10.6 | 10.71 | 10.43 | 10.46 | 10.46 | -0.24 (-2.24%) | 11,171,900 |
25 Dec 2023 | CNY | 10.63 | 10.7 | 10.44 | 10.7 | 10.7 | +0.06 (+0.56%) | 13,977,460 |
22 Dec 2023 | CNY | 10.77 | 10.9 | 10.56 | 10.64 | 10.64 | -0.13 (-1.21%) | 14,130,310 |
21 Dec 2023 | CNY | 10.79 | 10.82 | 10.47 | 10.77 | 10.77 | -0.07 (-0.65%) | 21,972,140 |
20 Dec 2023 | CNY | 10.9 | 10.95 | 10.77 | 10.84 | 10.84 | -0.03 (-0.28%) | 11,116,940 |
19 Dec 2023 | CNY | 10.83 | 11.02 | 10.71 | 10.87 | 10.87 | +0.03 (+0.28%) | 13,192,080 |
18 Dec 2023 | CNY | 10.77 | 10.95 | 10.76 | 10.84 | 10.84 | +0.01 (+0.09%) | 13,701,100 |
15 Dec 2023 | CNY | 10.66 | 11.03 | 10.52 | 10.83 | 10.83 | +0.16 (+1.50%) | 23,484,480 |
14 Dec 2023 | CNY | 10.49 | 10.87 | 10.49 | 10.67 | 10.67 | +0.18 (+1.72%) | 23,845,370 |
13 Dec 2023 | CNY | 10.59 | 10.69 | 10.47 | 10.49 | 10.49 | -0.08 (-0.76%) | 10,282,940 |
12 Dec 2023 | CNY | 10.56 | 10.64 | 10.5 | 10.57 | 10.57 | -0.04 (-0.38%) | 9,291,260 |
11 Dec 2023 | CNY | 10.44 | 10.64 | 10.33 | 10.61 | 10.61 | +0.25 (+2.41%) | 15,600,740 |
8 Dec 2023 | CNY | 10.4 | 10.51 | 10.32 | 10.36 | 10.36 | -0.12 (-1.15%) | 9,092,570 |
7 Dec 2023 | CNY | 10.46 | 10.53 | 10.36 | 10.48 | 10.48 | 0.0 (0.0%) | 9,293,580 |
6 Dec 2023 | CNY | 10.24 | 10.55 | 10.18 | 10.48 | 10.48 | +0.19 (+1.85%) | 18,285,160 |
5 Dec 2023 | CNY | 10.37 | 10.47 | 10.25 | 10.29 | 10.29 | -0.12 (-1.15%) | 10,039,600 |
4 Dec 2023 | CNY | 10.32 | 10.53 | 10.22 | 10.41 | 10.41 | +0.08 (+0.77%) | 15,640,060 |
1 Dec 2023 | CNY | 10.25 | 10.39 | 10.2 | 10.33 | 10.33 | +0.09 (+0.88%) | 9,722,450 |
30 Nov 2023 | CNY | 10.19 | 10.29 | 10.15 | 10.24 | 10.24 | +0.07 (+0.69%) | 9,235,850 |
29 Nov 2023 | CNY | 10.28 | 10.32 | 10.12 | 10.17 | 10.17 | -0.1 (-0.97%) | 9,567,000 |
28 Nov 2023 | CNY | 10.05 | 10.4 | 9.98 | 10.27 | 10.27 | +0.18 (+1.78%) | 17,796,030 |