Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 10.43 | 10.44 | 10.19 | 10.33 | 10.33 | -0.07 (-0.67%) | 10,516,640 |
25 Dec 2023 | CNY | 10.34 | 10.49 | 10.26 | 10.4 | 10.4 | +0.09 (+0.87%) | 12,673,220 |
22 Dec 2023 | CNY | 10.8 | 10.8 | 10.22 | 10.31 | 10.31 | -0.53 (-4.89%) | 20,859,770 |
21 Dec 2023 | CNY | 10.62 | 10.86 | 10.54 | 10.84 | 10.84 | +0.22 (+2.07%) | 16,905,520 |
20 Dec 2023 | CNY | 11.05 | 11.08 | 10.61 | 10.62 | 10.62 | -0.5 (-4.50%) | 20,818,090 |
19 Dec 2023 | CNY | 11 | 11.12 | 10.75 | 11.12 | 11.12 | +0.09 (+0.82%) | 23,050,870 |
18 Dec 2023 | CNY | 11.42 | 11.84 | 10.9 | 11.03 | 11.03 | -0.47 (-4.09%) | 33,299,460 |
15 Dec 2023 | CNY | 11.74 | 12.18 | 11.31 | 11.5 | 11.5 | -0.92 (-7.41%) | 37,672,270 |
14 Dec 2023 | CNY | 13.21 | 13.36 | 12.42 | 12.42 | 12.42 | -1.38 (-10%) | 42,138,160 |
13 Dec 2023 | CNY | 12.66 | 14.22 | 12.32 | 13.8 | 13.8 | +0.86 (+6.65%) | 62,019,170 |
12 Dec 2023 | CNY | 12.25 | 13.22 | 12.08 | 12.94 | 12.94 | +0.72 (+5.89%) | 56,567,680 |
11 Dec 2023 | CNY | 12.22 | 12.9 | 12.22 | 12.22 | 12.22 | -1.36 (-10.01%) | 49,710,470 |
8 Dec 2023 | CNY | 14.02 | 14.38 | 13.58 | 13.58 | 13.58 | -1.51 (-10.01%) | 22,723,000 |
7 Dec 2023 | CNY | 14.13 | 15.09 | 12.49 | 15.09 | 15.09 | +1.37 (+9.99%) | 66,899,150 |
6 Dec 2023 | CNY | 12 | 13.72 | 11.42 | 13.72 | 13.72 | +1.25 (+10.02%) | 54,568,010 |
5 Dec 2023 | CNY | 11.5 | 12.47 | 11.5 | 12.47 | 12.47 | +1.13 (+9.96%) | 23,008,360 |
4 Dec 2023 | CNY | 11.34 | 11.34 | 10.6 | 11.34 | 11.34 | +1.03 (+9.99%) | 16,909,650 |
1 Dec 2023 | CNY | 9.41 | 10.31 | 9.3 | 10.31 | 10.31 | +0.94 (+10.03%) | 14,102,930 |
30 Nov 2023 | CNY | 9.31 | 9.39 | 9.24 | 9.37 | 9.37 | +0.09 (+0.97%) | 2,197,100 |
29 Nov 2023 | CNY | 9.34 | 9.37 | 9.25 | 9.28 | 9.28 | -0.01 (-0.11%) | 1,977,800 |
28 Nov 2023 | CNY | 9.23 | 9.32 | 9.15 | 9.29 | 9.29 | +0.08 (+0.87%) | 2,355,570 |
27 Nov 2023 | CNY | 9.21 | 9.33 | 9.15 | 9.21 | 9.21 | +0.01 (+0.11%) | 2,620,400 |
24 Nov 2023 | CNY | 9.34 | 9.44 | 9.19 | 9.2 | 9.2 | -0.07 (-0.76%) | 2,453,400 |
23 Nov 2023 | CNY | 9.29 | 9.32 | 9.17 | 9.27 | 9.27 | 0.0 (0.0%) | 2,638,100 |
22 Nov 2023 | CNY | 9.35 | 9.43 | 9.25 | 9.27 | 9.27 | -0.04 (-0.43%) | 3,278,120 |
21 Nov 2023 | CNY | 9.35 | 9.45 | 9.28 | 9.31 | 9.31 | -0.03 (-0.32%) | 3,767,600 |
20 Nov 2023 | CNY | 9.2 | 9.4 | 9.14 | 9.34 | 9.34 | +0.15 (+1.63%) | 4,708,800 |
17 Nov 2023 | CNY | 9.19 | 9.25 | 9.12 | 9.19 | 9.19 | +0.03 (+0.33%) | 2,770,500 |
16 Nov 2023 | CNY | 9.05 | 9.22 | 8.99 | 9.16 | 9.16 | +0.09 (+0.99%) | 4,021,800 |
15 Nov 2023 | CNY | 9.13 | 9.18 | 9.05 | 9.07 | 9.07 | -0.03 (-0.33%) | 2,544,110 |