Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | CNY | 10.55 | 10.59 | 10.28 | 10.33 | 10.33 | -0.24 (-2.27%) | 13,554,202 |
3 Jan 2024 | CNY | 10.29 | 10.65 | 10.22 | 10.57 | 10.57 | +0.19 (+1.83%) | 28,271,909 |
2 Jan 2024 | CNY | 10.25 | 10.45 | 9.83 | 10.38 | 10.38 | -0.07 (-0.67%) | 33,478,912 |
29 Dec 2023 | CNY | 10.7 | 11.01 | 10.08 | 10.45 | 10.45 | -0.37 (-3.42%) | 56,301,727 |
28 Dec 2023 | CNY | 11.31 | 11.39 | 10.74 | 10.82 | 10.82 | -0.59 (-5.17%) | 38,801,663 |
27 Dec 2023 | CNY | 11.19 | 11.7 | 11.06 | 11.41 | 11.41 | +0.22 (+1.97%) | 30,219,723 |
26 Dec 2023 | CNY | 11.18 | 11.41 | 11.03 | 11.19 | 11.19 | -0.09 (-0.80%) | 16,520,550 |
25 Dec 2023 | CNY | 11.6 | 11.62 | 11.16 | 11.28 | 11.28 | -0.32 (-2.76%) | 16,573,207 |
22 Dec 2023 | CNY | 11.52 | 11.98 | 11.5 | 11.6 | 11.6 | +0.01 (+0.09%) | 16,310,216 |
21 Dec 2023 | CNY | 11.5 | 11.69 | 11.26 | 11.59 | 11.59 | -0.02 (-0.17%) | 17,305,720 |
20 Dec 2023 | CNY | 11.83 | 11.88 | 11.51 | 11.61 | 11.61 | -0.19 (-1.61%) | 13,114,317 |
19 Dec 2023 | CNY | 11.94 | 12.13 | 11.7 | 11.8 | 11.8 | -0.14 (-1.17%) | 17,711,380 |
18 Dec 2023 | CNY | 11.99 | 12.4 | 11.8 | 11.94 | 11.94 | -0.05 (-0.42%) | 22,761,311 |
15 Dec 2023 | CNY | 11.79 | 12.05 | 11.71 | 11.99 | 11.99 | +0.1 (+0.84%) | 18,798,117 |
14 Dec 2023 | CNY | 11.8 | 12.18 | 11.62 | 11.89 | 11.89 | -0.02 (-0.17%) | 23,791,577 |
13 Dec 2023 | CNY | 12.27 | 12.28 | 11.82 | 11.91 | 11.91 | -0.36 (-2.93%) | 21,874,979 |
12 Dec 2023 | CNY | 12.44 | 12.69 | 12.18 | 12.27 | 12.27 | -0.18 (-1.45%) | 26,138,010 |
11 Dec 2023 | CNY | 12.19 | 12.63 | 11.81 | 12.45 | 12.45 | +0.09 (+0.73%) | 36,202,501 |
8 Dec 2023 | CNY | 12.65 | 12.71 | 12.18 | 12.36 | 12.36 | -0.19 (-1.51%) | 29,245,322 |
7 Dec 2023 | CNY | 12.27 | 13.08 | 12.21 | 12.55 | 12.55 | +0.15 (+1.21%) | 49,468,402 |
6 Dec 2023 | CNY | 11.7 | 12.99 | 11.59 | 12.4 | 12.4 | +0.56 (+4.73%) | 59,452,896 |
5 Dec 2023 | CNY | 11.68 | 12.4 | 11.46 | 11.84 | 11.84 | +0.19 (+1.63%) | 68,080,184 |
4 Dec 2023 | CNY | 10.52 | 11.65 | 10.44 | 11.65 | 11.65 | +1.06 (+10.01%) | 47,221,183 |
1 Dec 2023 | CNY | 10.79 | 10.88 | 10.5 | 10.59 | 10.59 | -0.23 (-2.13%) | 18,988,958 |
30 Nov 2023 | CNY | 10.74 | 10.83 | 10.57 | 10.82 | 10.82 | +0.07 (+0.65%) | 15,183,637 |
29 Nov 2023 | CNY | 10.94 | 10.95 | 10.71 | 10.75 | 10.75 | -0.21 (-1.92%) | 19,046,071 |
28 Nov 2023 | CNY | 11 | 11.18 | 10.8 | 10.96 | 10.96 | -0.15 (-1.35%) | 24,652,714 |
27 Nov 2023 | CNY | 11.14 | 11.47 | 11 | 11.11 | 11.11 | -0.05 (-0.45%) | 33,311,497 |
24 Nov 2023 | CNY | 11.03 | 11.92 | 10.9 | 11.16 | 11.16 | +0.13 (+1.18%) | 49,240,799 |
23 Nov 2023 | CNY | 10.83 | 11.15 | 10.82 | 11.03 | 11.03 | -0.13 (-1.16%) | 36,505,436 |