Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 9.58 | 9.74 | 9.51 | 9.57 | 9.57 | -0.05 (-0.52%) | 3,138,730 |
8 Jan 2024 | CNY | 9.79 | 9.82 | 9.6 | 9.62 | 9.62 | -0.18 (-1.84%) | 3,469,680 |
5 Jan 2024 | CNY | 10 | 10.05 | 9.76 | 9.8 | 9.8 | -0.2 (-2%) | 3,892,750 |
4 Jan 2024 | CNY | 10.11 | 10.11 | 9.96 | 10 | 10 | -0.11 (-1.09%) | 3,000,400 |
3 Jan 2024 | CNY | 10.1 | 10.2 | 10.01 | 10.11 | 10.11 | -0.01 (-0.10%) | 3,233,270 |
2 Jan 2024 | CNY | 10.13 | 10.17 | 10.03 | 10.12 | 10.12 | -0.05 (-0.49%) | 3,872,800 |
29 Dec 2023 | CNY | 10.39 | 10.39 | 10.14 | 10.17 | 10.17 | -0.17 (-1.64%) | 7,292,680 |
28 Dec 2023 | CNY | 9.96 | 10.46 | 9.93 | 10.34 | 10.34 | +0.3 (+2.99%) | 9,728,490 |
27 Dec 2023 | CNY | 10.01 | 10.19 | 9.91 | 10.04 | 10.04 | -0.07 (-0.69%) | 5,271,480 |
26 Dec 2023 | CNY | 9.91 | 10.24 | 9.69 | 10.11 | 10.11 | +0.2 (+2.02%) | 10,425,010 |
25 Dec 2023 | CNY | 10.14 | 10.2 | 9.88 | 9.91 | 9.91 | -0.23 (-2.27%) | 6,896,030 |
22 Dec 2023 | CNY | 10.65 | 10.65 | 10.1 | 10.14 | 10.14 | -0.43 (-4.07%) | 12,256,170 |
21 Dec 2023 | CNY | 10.45 | 10.75 | 10.3 | 10.57 | 10.57 | +0.12 (+1.15%) | 10,694,000 |
20 Dec 2023 | CNY | 10.75 | 10.82 | 10.45 | 10.45 | 10.45 | -0.53 (-4.83%) | 13,582,300 |
19 Dec 2023 | CNY | 10.67 | 11.38 | 10.67 | 10.98 | 10.98 | +0.31 (+2.91%) | 18,196,510 |
18 Dec 2023 | CNY | 10.98 | 11.06 | 10.61 | 10.67 | 10.67 | -0.53 (-4.73%) | 16,644,120 |
15 Dec 2023 | CNY | 10.65 | 11.3 | 10.58 | 11.2 | 11.2 | +0.52 (+4.87%) | 25,597,730 |
14 Dec 2023 | CNY | 10.5 | 11.16 | 10.43 | 10.68 | 10.68 | +0.25 (+2.40%) | 15,938,230 |
13 Dec 2023 | CNY | 10.6 | 10.6 | 10.43 | 10.43 | 10.43 | -0.18 (-1.70%) | 4,728,600 |
12 Dec 2023 | CNY | 10.54 | 10.61 | 10.48 | 10.61 | 10.61 | +0.1 (+0.95%) | 3,844,000 |
11 Dec 2023 | CNY | 10.64 | 10.65 | 10.37 | 10.51 | 10.51 | -0.15 (-1.41%) | 6,755,040 |
8 Dec 2023 | CNY | 10.83 | 10.9 | 10.65 | 10.66 | 10.66 | -0.19 (-1.75%) | 7,507,980 |
7 Dec 2023 | CNY | 10.75 | 10.89 | 10.69 | 10.85 | 10.85 | +0.07 (+0.65%) | 6,647,160 |
6 Dec 2023 | CNY | 10.7 | 10.88 | 10.64 | 10.78 | 10.78 | +0.03 (+0.28%) | 8,081,300 |
5 Dec 2023 | CNY | 10.76 | 11.1 | 10.73 | 10.75 | 10.75 | -0.06 (-0.56%) | 9,254,320 |
4 Dec 2023 | CNY | 10.85 | 10.95 | 10.73 | 10.81 | 10.81 | -0.1 (-0.92%) | 8,863,620 |
1 Dec 2023 | CNY | 10.81 | 10.95 | 10.72 | 10.91 | 10.91 | +0.03 (+0.28%) | 9,391,830 |
30 Nov 2023 | CNY | 10.86 | 11.19 | 10.65 | 10.88 | 10.88 | 0.0 (0.0%) | 15,594,950 |
29 Nov 2023 | CNY | 10.75 | 10.89 | 10.66 | 10.88 | 10.88 | +0.13 (+1.21%) | 10,713,940 |
28 Nov 2023 | CNY | 10.66 | 10.9 | 10.57 | 10.75 | 10.75 | +0.09 (+0.84%) | 11,979,240 |