Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 9.83 | 9.92 | 9.7 | 9.85 | 9.85 | +0.04 (+0.41%) | 10,314,120 |
8 Jan 2024 | CNY | 10.03 | 10.06 | 9.8 | 9.81 | 9.81 | -0.29 (-2.87%) | 14,288,500 |
5 Jan 2024 | CNY | 10.3 | 10.32 | 10.05 | 10.1 | 10.1 | -0.2 (-1.94%) | 12,023,340 |
4 Jan 2024 | CNY | 10.37 | 10.44 | 10.25 | 10.3 | 10.3 | -0.09 (-0.87%) | 8,958,470 |
3 Jan 2024 | CNY | 10.48 | 10.53 | 10.33 | 10.39 | 10.39 | -0.13 (-1.24%) | 9,144,500 |
2 Jan 2024 | CNY | 10.62 | 10.66 | 10.5 | 10.52 | 10.52 | -0.12 (-1.13%) | 9,927,390 |
29 Dec 2023 | CNY | 10.48 | 10.64 | 10.46 | 10.64 | 10.64 | +0.16 (+1.53%) | 10,280,360 |
28 Dec 2023 | CNY | 10.23 | 10.55 | 10.18 | 10.48 | 10.48 | +0.24 (+2.34%) | 12,433,400 |
27 Dec 2023 | CNY | 10.18 | 10.33 | 10.16 | 10.24 | 10.24 | +0.05 (+0.49%) | 8,199,200 |
26 Dec 2023 | CNY | 10.43 | 10.43 | 10.14 | 10.19 | 10.19 | -0.24 (-2.30%) | 9,006,540 |
25 Dec 2023 | CNY | 10.45 | 10.56 | 10.37 | 10.43 | 10.43 | -0.04 (-0.38%) | 6,678,000 |
22 Dec 2023 | CNY | 10.72 | 10.72 | 10.44 | 10.47 | 10.47 | -0.24 (-2.24%) | 12,132,310 |
21 Dec 2023 | CNY | 10.63 | 10.74 | 10.51 | 10.71 | 10.71 | +0.05 (+0.47%) | 10,340,220 |
20 Dec 2023 | CNY | 10.99 | 11.04 | 10.64 | 10.66 | 10.66 | -0.32 (-2.91%) | 12,539,300 |
19 Dec 2023 | CNY | 11 | 11.08 | 10.9 | 10.98 | 10.98 | -0.05 (-0.45%) | 9,070,210 |
18 Dec 2023 | CNY | 11.17 | 11.29 | 11.01 | 11.03 | 11.03 | -0.17 (-1.52%) | 9,022,300 |
15 Dec 2023 | CNY | 11.31 | 11.37 | 11.16 | 11.2 | 11.2 | -0.11 (-0.97%) | 8,424,820 |
14 Dec 2023 | CNY | 11.4 | 11.5 | 11.31 | 11.31 | 11.31 | -0.05 (-0.44%) | 8,135,540 |
13 Dec 2023 | CNY | 11.5 | 11.53 | 11.36 | 11.36 | 11.36 | -0.14 (-1.22%) | 7,920,300 |
12 Dec 2023 | CNY | 11.47 | 11.58 | 11.4 | 11.5 | 11.5 | +0.01 (+0.09%) | 10,874,760 |
11 Dec 2023 | CNY | 11.23 | 11.52 | 10.96 | 11.49 | 11.49 | +0.13 (+1.14%) | 19,573,520 |
8 Dec 2023 | CNY | 11.13 | 11.36 | 11 | 11.36 | 11.36 | +0.22 (+1.97%) | 34,593,920 |
7 Dec 2023 | CNY | 11.12 | 11.27 | 11.05 | 11.14 | 11.14 | -0.01 (-0.09%) | 17,640,000 |
6 Dec 2023 | CNY | 11.16 | 11.25 | 11 | 11.15 | 11.15 | -0.07 (-0.62%) | 14,985,680 |
5 Dec 2023 | CNY | 11.45 | 11.51 | 11.21 | 11.22 | 11.22 | -0.33 (-2.86%) | 12,906,600 |
4 Dec 2023 | CNY | 11.43 | 11.67 | 11.43 | 11.55 | 11.55 | +0.12 (+1.05%) | 11,225,490 |
1 Dec 2023 | CNY | 11.09 | 11.46 | 11.08 | 11.43 | 11.43 | +0.36 (+3.25%) | 13,115,400 |
30 Nov 2023 | CNY | 11.19 | 11.24 | 11 | 11.07 | 11.07 | -0.13 (-1.16%) | 8,106,270 |
29 Nov 2023 | CNY | 11.28 | 11.31 | 11.19 | 11.2 | 11.2 | -0.1 (-0.88%) | 8,023,600 |
28 Nov 2023 | CNY | 11.35 | 11.35 | 11.18 | 11.3 | 11.3 | 0.0 (0.0%) | 10,269,920 |