Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | CNY | 10.5 | 10.65 | 10.42 | 10.59 | 10.59 | +0.01 (+0.09%) | 3,998,000 |
20 Dec 2023 | CNY | 10.81 | 10.82 | 10.57 | 10.58 | 10.58 | -0.15 (-1.40%) | 3,588,394 |
19 Dec 2023 | CNY | 10.83 | 10.86 | 10.65 | 10.73 | 10.73 | -0.14 (-1.29%) | 5,261,912 |
18 Dec 2023 | CNY | 11.01 | 11.22 | 10.85 | 10.87 | 10.87 | -0.21 (-1.90%) | 5,365,753 |
15 Dec 2023 | CNY | 11.03 | 11.28 | 11.03 | 11.08 | 11.08 | +0.07 (+0.64%) | 4,938,600 |
14 Dec 2023 | CNY | 11.18 | 11.22 | 10.99 | 11.01 | 11.01 | -0.01 (-0.09%) | 3,627,372 |
13 Dec 2023 | CNY | 11.22 | 11.29 | 11.01 | 11.02 | 11.02 | -0.24 (-2.13%) | 3,985,600 |
12 Dec 2023 | CNY | 11.18 | 11.35 | 11.14 | 11.26 | 11.26 | +0.03 (+0.27%) | 4,289,600 |
11 Dec 2023 | CNY | 11.33 | 11.34 | 10.88 | 11.23 | 11.23 | -0.17 (-1.49%) | 9,061,891 |
8 Dec 2023 | CNY | 11.75 | 11.93 | 11.4 | 11.4 | 11.4 | -0.24 (-2.06%) | 9,889,835 |
7 Dec 2023 | CNY | 11.81 | 11.88 | 11.44 | 11.64 | 11.64 | -0.13 (-1.10%) | 11,662,892 |
6 Dec 2023 | CNY | 10.99 | 12 | 10.95 | 11.77 | 11.77 | +0.72 (+6.52%) | 22,554,592 |
5 Dec 2023 | CNY | 10.95 | 11.43 | 10.93 | 11.05 | 11.05 | 0.0 (0.0%) | 10,439,014 |
4 Dec 2023 | CNY | 10.98 | 11.15 | 10.91 | 11.05 | 11.05 | +0.08 (+0.73%) | 5,054,431 |
1 Dec 2023 | CNY | 10.89 | 11.13 | 10.78 | 10.97 | 10.97 | +0.08 (+0.73%) | 5,766,700 |
30 Nov 2023 | CNY | 11.05 | 11.05 | 10.82 | 10.89 | 10.89 | -0.12 (-1.09%) | 3,929,806 |
29 Nov 2023 | CNY | 11.21 | 11.22 | 10.98 | 11.01 | 11.01 | -0.2 (-1.78%) | 4,136,501 |
28 Nov 2023 | CNY | 11.22 | 11.27 | 11.1 | 11.21 | 11.21 | -0.01 (-0.09%) | 4,260,198 |
27 Nov 2023 | CNY | 11.55 | 11.55 | 11.2 | 11.22 | 11.22 | -0.39 (-3.36%) | 6,084,401 |
24 Nov 2023 | CNY | 11.79 | 11.92 | 11.58 | 11.61 | 11.61 | -0.23 (-1.94%) | 5,825,501 |
23 Nov 2023 | CNY | 11.6 | 11.9 | 11.52 | 11.84 | 11.84 | +0.16 (+1.37%) | 6,490,590 |
22 Nov 2023 | CNY | 11.87 | 12.09 | 11.66 | 11.68 | 11.68 | -0.11 (-0.93%) | 10,153,100 |
21 Nov 2023 | CNY | 11.75 | 11.95 | 11.75 | 11.79 | 11.79 | +0.04 (+0.34%) | 6,512,701 |
20 Nov 2023 | CNY | 11.82 | 11.89 | 11.67 | 11.75 | 11.75 | -0.02 (-0.17%) | 4,147,974 |
17 Nov 2023 | CNY | 11.7 | 11.88 | 11.68 | 11.77 | 11.77 | +0.05 (+0.43%) | 3,875,400 |
16 Nov 2023 | CNY | 11.99 | 12.06 | 11.72 | 11.72 | 11.72 | -0.38 (-3.14%) | 7,207,700 |
15 Nov 2023 | CNY | 11.91 | 12.3 | 11.89 | 12.1 | 12.1 | +0.3 (+2.54%) | 11,618,694 |
14 Nov 2023 | CNY | 11.77 | 11.86 | 11.7 | 11.8 | 11.8 | +0.03 (+0.25%) | 3,874,020 |
13 Nov 2023 | CNY | 11.81 | 11.83 | 11.71 | 11.77 | 11.77 | +0.03 (+0.26%) | 3,815,374 |
10 Nov 2023 | CNY | 11.88 | 11.95 | 11.7 | 11.74 | 11.74 | -0.21 (-1.76%) | 4,735,700 |