Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | CNY | 10.06 | 10.13 | 9.98 | 10.13 | 10.13 | +0.12 (+1.20%) | 4,052,740 |
20 Dec 2023 | CNY | 10.1 | 10.15 | 9.98 | 10.01 | 10.01 | -0.12 (-1.18%) | 5,347,710 |
19 Dec 2023 | CNY | 10.25 | 10.35 | 10.06 | 10.13 | 10.13 | +0.13 (+1.30%) | 8,620,638 |
18 Dec 2023 | CNY | 10.17 | 10.18 | 9.96 | 10 | 10 | -0.12 (-1.19%) | 3,971,800 |
15 Dec 2023 | CNY | 10.08 | 10.18 | 10.06 | 10.12 | 10.12 | +0.06 (+0.60%) | 2,866,415 |
14 Dec 2023 | CNY | 10.12 | 10.18 | 10.05 | 10.06 | 10.06 | +0.01 (+0.10%) | 3,827,597 |
13 Dec 2023 | CNY | 10.22 | 10.22 | 10.05 | 10.05 | 10.05 | -0.16 (-1.57%) | 4,164,706 |
12 Dec 2023 | CNY | 10.17 | 10.24 | 10.08 | 10.21 | 10.21 | +0.02 (+0.20%) | 5,371,050 |
11 Dec 2023 | CNY | 10.18 | 10.26 | 9.98 | 10.19 | 10.19 | +0.01 (+0.10%) | 7,520,525 |
8 Dec 2023 | CNY | 10.36 | 10.39 | 10.14 | 10.18 | 10.18 | -0.19 (-1.83%) | 10,230,724 |
7 Dec 2023 | CNY | 10.23 | 10.42 | 10.18 | 10.37 | 10.37 | +0.05 (+0.48%) | 6,213,981 |
6 Dec 2023 | CNY | 10.45 | 10.45 | 10.28 | 10.32 | 10.32 | -0.04 (-0.39%) | 3,791,700 |
5 Dec 2023 | CNY | 10.48 | 10.53 | 10.35 | 10.36 | 10.36 | -0.18 (-1.71%) | 4,994,800 |
4 Dec 2023 | CNY | 10.58 | 10.64 | 10.44 | 10.54 | 10.54 | +0.05 (+0.48%) | 6,386,570 |
1 Dec 2023 | CNY | 10.42 | 10.54 | 10.28 | 10.49 | 10.49 | +0.16 (+1.55%) | 6,085,421 |
30 Nov 2023 | CNY | 10.37 | 10.44 | 10.31 | 10.33 | 10.33 | -0.09 (-0.86%) | 3,254,801 |
29 Nov 2023 | CNY | 10.51 | 10.58 | 10.4 | 10.42 | 10.42 | -0.15 (-1.42%) | 3,444,207 |
28 Nov 2023 | CNY | 10.46 | 10.57 | 10.43 | 10.57 | 10.57 | +0.07 (+0.67%) | 3,083,297 |
27 Nov 2023 | CNY | 10.48 | 10.53 | 10.36 | 10.5 | 10.5 | -0.01 (-0.10%) | 5,905,297 |
24 Nov 2023 | CNY | 10.72 | 10.85 | 10.48 | 10.51 | 10.51 | -0.08 (-0.76%) | 8,938,600 |
23 Nov 2023 | CNY | 10.49 | 10.61 | 10.41 | 10.59 | 10.59 | +0.11 (+1.05%) | 4,476,200 |
22 Nov 2023 | CNY | 10.62 | 10.62 | 10.47 | 10.48 | 10.48 | -0.13 (-1.23%) | 3,564,400 |
21 Nov 2023 | CNY | 10.56 | 10.66 | 10.53 | 10.61 | 10.61 | +0.05 (+0.47%) | 5,198,672 |
20 Nov 2023 | CNY | 10.56 | 10.59 | 10.5 | 10.56 | 10.56 | 0.0 (0.0%) | 4,197,977 |
17 Nov 2023 | CNY | 10.55 | 10.57 | 10.47 | 10.56 | 10.56 | +0.01 (+0.09%) | 2,905,627 |
16 Nov 2023 | CNY | 10.59 | 10.59 | 10.51 | 10.55 | 10.55 | -0.05 (-0.47%) | 2,677,285 |
15 Nov 2023 | CNY | 10.59 | 10.65 | 10.55 | 10.6 | 10.6 | +0.07 (+0.66%) | 4,247,807 |
14 Nov 2023 | CNY | 10.6 | 10.66 | 10.49 | 10.53 | 10.53 | -0.08 (-0.75%) | 3,716,238 |
13 Nov 2023 | CNY | 10.49 | 10.63 | 10.45 | 10.61 | 10.61 | +0.1 (+0.95%) | 3,954,400 |
10 Nov 2023 | CNY | 10.57 | 10.61 | 10.47 | 10.51 | 10.51 | -0.1 (-0.94%) | 4,105,200 |