Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 9.43 | 9.52 | 9.39 | 9.49 | 9.49 | +0.1 (+1.06%) | 5,913,301 |
28 Dec 2023 | CNY | 9.2 | 9.41 | 9.14 | 9.39 | 9.39 | +0.15 (+1.62%) | 7,853,403 |
27 Dec 2023 | CNY | 9.09 | 9.24 | 9.04 | 9.24 | 9.24 | +0.14 (+1.54%) | 5,691,900 |
26 Dec 2023 | CNY | 9.28 | 9.31 | 9.06 | 9.1 | 9.1 | -0.18 (-1.94%) | 6,628,754 |
25 Dec 2023 | CNY | 9.28 | 9.35 | 9.23 | 9.28 | 9.28 | -0.01 (-0.11%) | 3,694,014 |
22 Dec 2023 | CNY | 9.41 | 9.46 | 9.24 | 9.29 | 9.29 | -0.14 (-1.48%) | 7,900,100 |
21 Dec 2023 | CNY | 9.39 | 9.48 | 9.3 | 9.43 | 9.43 | +0.04 (+0.43%) | 4,807,917 |
20 Dec 2023 | CNY | 9.53 | 9.57 | 9.38 | 9.39 | 9.39 | -0.17 (-1.78%) | 4,659,200 |
19 Dec 2023 | CNY | 9.65 | 9.7 | 9.47 | 9.56 | 9.56 | -0.12 (-1.24%) | 6,225,524 |
18 Dec 2023 | CNY | 9.79 | 9.79 | 9.63 | 9.68 | 9.68 | -0.13 (-1.33%) | 6,939,448 |
15 Dec 2023 | CNY | 9.84 | 9.93 | 9.76 | 9.81 | 9.81 | -0.03 (-0.30%) | 5,343,436 |
14 Dec 2023 | CNY | 9.86 | 10 | 9.82 | 9.84 | 9.84 | +0.02 (+0.20%) | 6,974,700 |
13 Dec 2023 | CNY | 9.93 | 10.04 | 9.81 | 9.82 | 9.82 | -0.13 (-1.31%) | 9,134,712 |
12 Dec 2023 | CNY | 9.86 | 10.05 | 9.84 | 9.95 | 9.95 | +0.09 (+0.91%) | 7,740,100 |
11 Dec 2023 | CNY | 9.66 | 9.88 | 9.65 | 9.86 | 9.86 | +0.14 (+1.44%) | 8,445,997 |
8 Dec 2023 | CNY | 9.86 | 9.92 | 9.72 | 9.72 | 9.72 | -0.12 (-1.22%) | 8,378,477 |
7 Dec 2023 | CNY | 9.81 | 9.88 | 9.64 | 9.84 | 9.84 | +0.05 (+0.51%) | 8,838,853 |
6 Dec 2023 | CNY | 10.02 | 10.07 | 9.76 | 9.79 | 9.79 | -0.25 (-2.49%) | 18,293,574 |
5 Dec 2023 | CNY | 10.1 | 10.17 | 10.04 | 10.04 | 10.04 | -0.11 (-1.08%) | 6,713,526 |
4 Dec 2023 | CNY | 10.2 | 10.22 | 10.13 | 10.15 | 10.15 | -0.03 (-0.29%) | 9,005,496 |
1 Dec 2023 | CNY | 10.11 | 10.37 | 10.05 | 10.18 | 10.18 | +0.07 (+0.69%) | 15,285,257 |
30 Nov 2023 | CNY | 9.97 | 10.13 | 9.87 | 10.11 | 10.11 | +0.11 (+1.10%) | 11,548,694 |
29 Nov 2023 | CNY | 10.12 | 10.21 | 9.99 | 10 | 10 | -0.15 (-1.48%) | 11,216,339 |
28 Nov 2023 | CNY | 10.13 | 10.24 | 10 | 10.15 | 10.15 | +0.07 (+0.69%) | 9,950,300 |
27 Nov 2023 | CNY | 10.39 | 10.48 | 9.98 | 10.08 | 10.08 | -0.11 (-1.08%) | 15,075,524 |
24 Nov 2023 | CNY | 10.09 | 10.22 | 10.09 | 10.19 | 10.19 | +0.07 (+0.69%) | 9,620,300 |
23 Nov 2023 | CNY | 10.28 | 10.3 | 9.98 | 10.12 | 10.12 | -0.15 (-1.46%) | 13,727,166 |
22 Nov 2023 | CNY | 10.18 | 10.41 | 10.16 | 10.27 | 10.27 | +0.06 (+0.59%) | 13,428,381 |
21 Nov 2023 | CNY | 10.18 | 10.37 | 10.16 | 10.21 | 10.21 | +0.06 (+0.59%) | 11,789,443 |
20 Nov 2023 | CNY | 10.12 | 10.18 | 10.01 | 10.15 | 10.15 | +0.06 (+0.59%) | 8,456,886 |