Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | CNY | 10.42 | 10.49 | 10.31 | 10.43 | 10.43 | -0.01 (-0.10%) | 2,768,487 |
20 Dec 2023 | CNY | 10.5 | 10.58 | 10.4 | 10.44 | 10.44 | -0.07 (-0.67%) | 2,515,627 |
19 Dec 2023 | CNY | 10.61 | 10.68 | 10.45 | 10.51 | 10.51 | -0.11 (-1.04%) | 2,967,140 |
18 Dec 2023 | CNY | 10.69 | 10.83 | 10.58 | 10.62 | 10.62 | -0.09 (-0.84%) | 5,052,114 |
15 Dec 2023 | CNY | 10.9 | 10.93 | 10.71 | 10.71 | 10.71 | -0.06 (-0.56%) | 5,067,495 |
14 Dec 2023 | CNY | 10.8 | 10.87 | 10.74 | 10.77 | 10.77 | +0.04 (+0.37%) | 3,278,146 |
13 Dec 2023 | CNY | 10.8 | 10.9 | 10.65 | 10.73 | 10.73 | -0.12 (-1.11%) | 2,566,760 |
12 Dec 2023 | CNY | 10.74 | 10.88 | 10.7 | 10.85 | 10.85 | +0.08 (+0.74%) | 3,231,995 |
11 Dec 2023 | CNY | 10.65 | 10.8 | 10.52 | 10.77 | 10.77 | +0.09 (+0.84%) | 4,264,018 |
8 Dec 2023 | CNY | 10.84 | 10.91 | 10.68 | 10.68 | 10.68 | -0.08 (-0.74%) | 5,457,184 |
7 Dec 2023 | CNY | 10.81 | 10.84 | 10.67 | 10.76 | 10.76 | -0.05 (-0.46%) | 4,287,151 |
6 Dec 2023 | CNY | 10.67 | 10.88 | 10.62 | 10.81 | 10.81 | +0.15 (+1.41%) | 3,000,386 |
5 Dec 2023 | CNY | 10.87 | 10.87 | 10.66 | 10.66 | 10.66 | -0.13 (-1.20%) | 3,077,680 |
4 Dec 2023 | CNY | 10.96 | 10.96 | 10.74 | 10.79 | 10.79 | -0.07 (-0.64%) | 3,764,580 |
1 Dec 2023 | CNY | 10.95 | 11 | 10.84 | 10.86 | 10.86 | -0.12 (-1.09%) | 3,217,919 |
30 Nov 2023 | CNY | 10.95 | 11.04 | 10.92 | 10.98 | 10.98 | +0.02 (+0.18%) | 3,292,969 |
29 Nov 2023 | CNY | 11.09 | 11.13 | 10.95 | 10.96 | 10.96 | -0.13 (-1.17%) | 3,736,920 |
28 Nov 2023 | CNY | 11.12 | 11.15 | 11.05 | 11.09 | 11.09 | -0.03 (-0.27%) | 3,282,521 |
27 Nov 2023 | CNY | 11.12 | 11.16 | 10.97 | 11.12 | 11.12 | -0.02 (-0.18%) | 4,618,570 |
24 Nov 2023 | CNY | 11.21 | 11.26 | 11.11 | 11.14 | 11.14 | -0.04 (-0.36%) | 4,273,402 |
23 Nov 2023 | CNY | 11.01 | 11.21 | 10.95 | 11.18 | 11.18 | +0.14 (+1.27%) | 4,833,681 |
22 Nov 2023 | CNY | 11.04 | 11.21 | 11.01 | 11.04 | 11.04 | 0.0 (0.0%) | 4,559,900 |
21 Nov 2023 | CNY | 11.06 | 11.21 | 10.99 | 11.04 | 11.04 | -0.01 (-0.09%) | 7,767,089 |
20 Nov 2023 | CNY | 10.96 | 11.07 | 10.84 | 11.05 | 11.05 | +0.16 (+1.47%) | 4,637,571 |
17 Nov 2023 | CNY | 10.83 | 10.93 | 10.81 | 10.89 | 10.89 | -0.01 (-0.09%) | 2,576,460 |
16 Nov 2023 | CNY | 10.95 | 10.98 | 10.85 | 10.9 | 10.9 | -0.05 (-0.46%) | 2,647,880 |
15 Nov 2023 | CNY | 11 | 11.07 | 10.91 | 10.95 | 10.95 | +0.05 (+0.46%) | 3,706,340 |
14 Nov 2023 | CNY | 10.83 | 10.97 | 10.82 | 10.9 | 10.9 | +0.06 (+0.55%) | 3,618,448 |
13 Nov 2023 | CNY | 10.87 | 10.91 | 10.77 | 10.84 | 10.84 | +0.01 (+0.09%) | 2,920,101 |
10 Nov 2023 | CNY | 10.89 | 10.92 | 10.78 | 10.83 | 10.83 | -0.09 (-0.82%) | 2,817,201 |