Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 10.31 | 10.32 | 10.11 | 10.2 | 10.2 | -0.04 (-0.39%) | 9,186,250 |
8 Jan 2024 | CNY | 10.17 | 10.33 | 10.09 | 10.24 | 10.24 | -0.02 (-0.19%) | 9,005,420 |
5 Jan 2024 | CNY | 10.11 | 10.47 | 10.02 | 10.26 | 10.26 | +0.14 (+1.38%) | 15,171,570 |
4 Jan 2024 | CNY | 10.22 | 10.24 | 10.05 | 10.12 | 10.12 | -0.07 (-0.69%) | 11,148,610 |
3 Jan 2024 | CNY | 9.91 | 10.2 | 9.87 | 10.19 | 10.19 | +0.28 (+2.83%) | 15,962,950 |
2 Jan 2024 | CNY | 9.7 | 9.96 | 9.68 | 9.91 | 9.91 | +0.21 (+2.16%) | 10,801,890 |
29 Dec 2023 | CNY | 9.59 | 9.72 | 9.59 | 9.7 | 9.7 | +0.07 (+0.73%) | 6,216,890 |
28 Dec 2023 | CNY | 9.56 | 9.66 | 9.48 | 9.63 | 9.63 | +0.07 (+0.73%) | 8,840,880 |
27 Dec 2023 | CNY | 9.47 | 9.58 | 9.38 | 9.56 | 9.56 | +0.09 (+0.95%) | 5,834,660 |
26 Dec 2023 | CNY | 9.47 | 9.66 | 9.42 | 9.47 | 9.47 | -0.05 (-0.53%) | 6,355,580 |
25 Dec 2023 | CNY | 9.49 | 9.56 | 9.37 | 9.52 | 9.52 | -0.04 (-0.42%) | 5,647,870 |
22 Dec 2023 | CNY | 9.49 | 9.66 | 9.45 | 9.56 | 9.56 | +0.05 (+0.53%) | 8,062,610 |
21 Dec 2023 | CNY | 9.55 | 9.67 | 9.49 | 9.51 | 9.51 | -0.09 (-0.94%) | 6,920,740 |
20 Dec 2023 | CNY | 9.54 | 9.84 | 9.5 | 9.6 | 9.6 | +0.07 (+0.73%) | 8,564,030 |
19 Dec 2023 | CNY | 9.53 | 9.56 | 9.43 | 9.53 | 9.53 | 0.0 (0.0%) | 5,446,160 |
18 Dec 2023 | CNY | 9.61 | 9.73 | 9.5 | 9.53 | 9.53 | -0.1 (-1.04%) | 5,046,900 |
15 Dec 2023 | CNY | 9.6 | 9.74 | 9.57 | 9.63 | 9.63 | 0.0 (0.0%) | 6,372,680 |
14 Dec 2023 | CNY | 9.74 | 9.82 | 9.6 | 9.63 | 9.63 | -0.1 (-1.03%) | 6,600,490 |
13 Dec 2023 | CNY | 9.93 | 9.99 | 9.71 | 9.73 | 9.73 | -0.22 (-2.21%) | 10,130,060 |
12 Dec 2023 | CNY | 9.89 | 9.96 | 9.75 | 9.95 | 9.95 | +0.02 (+0.20%) | 11,877,240 |
11 Dec 2023 | CNY | 9.65 | 9.98 | 9.56 | 9.93 | 9.93 | +0.23 (+2.37%) | 22,757,220 |
8 Dec 2023 | CNY | 9.59 | 10.02 | 9.48 | 9.7 | 9.7 | +0.11 (+1.15%) | 37,018,470 |
7 Dec 2023 | CNY | 9.28 | 9.67 | 9.24 | 9.59 | 9.59 | +0.33 (+3.56%) | 34,307,150 |
6 Dec 2023 | CNY | 9.02 | 9.28 | 9 | 9.26 | 9.26 | +0.21 (+2.32%) | 16,996,700 |
5 Dec 2023 | CNY | 9.18 | 9.2 | 9 | 9.05 | 9.05 | -0.13 (-1.42%) | 5,300,020 |
4 Dec 2023 | CNY | 9.14 | 9.25 | 9.12 | 9.18 | 9.18 | +0.05 (+0.55%) | 6,645,350 |
1 Dec 2023 | CNY | 9.12 | 9.16 | 9.08 | 9.13 | 9.13 | 0.0 (0.0%) | 4,152,730 |
30 Nov 2023 | CNY | 9.18 | 9.19 | 9.08 | 9.13 | 9.13 | -0.07 (-0.76%) | 4,691,440 |
29 Nov 2023 | CNY | 9.19 | 9.28 | 9.13 | 9.2 | 9.2 | -0.02 (-0.22%) | 6,714,310 |
28 Nov 2023 | CNY | 9.18 | 9.23 | 9 | 9.22 | 9.22 | +0.04 (+0.44%) | 8,632,110 |