Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 10.44 | 10.59 | 10.37 | 10.5 | 10.5 | -0.07 (-0.66%) | 6,705,250 |
8 Jan 2024 | CNY | 10.89 | 10.9 | 10.52 | 10.57 | 10.57 | -0.29 (-2.67%) | 6,718,420 |
5 Jan 2024 | CNY | 10.93 | 11.04 | 10.81 | 10.86 | 10.86 | -0.06 (-0.55%) | 8,023,390 |
4 Jan 2024 | CNY | 10.94 | 11.15 | 10.8 | 10.92 | 10.92 | -0.15 (-1.36%) | 8,772,040 |
3 Jan 2024 | CNY | 11 | 11.25 | 10.89 | 11.07 | 11.07 | +0.08 (+0.73%) | 16,105,740 |
2 Jan 2024 | CNY | 10.69 | 11.35 | 10.57 | 10.99 | 10.99 | +0.28 (+2.61%) | 23,887,440 |
29 Dec 2023 | CNY | 10.58 | 10.73 | 10.57 | 10.71 | 10.71 | -0.01 (-0.09%) | 8,080,000 |
28 Dec 2023 | CNY | 10.59 | 10.77 | 10.51 | 10.72 | 10.72 | +0.19 (+1.80%) | 10,276,930 |
27 Dec 2023 | CNY | 10.6 | 10.62 | 10.38 | 10.53 | 10.53 | -0.08 (-0.75%) | 8,106,640 |
26 Dec 2023 | CNY | 10.73 | 10.88 | 10.6 | 10.61 | 10.61 | -0.08 (-0.75%) | 10,195,400 |
25 Dec 2023 | CNY | 10.5 | 10.77 | 10.46 | 10.69 | 10.69 | +0.13 (+1.23%) | 12,225,710 |
22 Dec 2023 | CNY | 10.28 | 10.62 | 10.26 | 10.56 | 10.56 | +0.29 (+2.82%) | 15,664,790 |
21 Dec 2023 | CNY | 10.13 | 10.33 | 10.09 | 10.27 | 10.27 | +0.06 (+0.59%) | 7,895,810 |
20 Dec 2023 | CNY | 10.33 | 10.42 | 10.21 | 10.21 | 10.21 | -0.13 (-1.26%) | 6,720,210 |
19 Dec 2023 | CNY | 10.45 | 10.53 | 10.27 | 10.34 | 10.34 | -0.18 (-1.71%) | 12,542,940 |
18 Dec 2023 | CNY | 10.41 | 10.65 | 10.35 | 10.52 | 10.52 | -0.01 (-0.09%) | 12,894,580 |
15 Dec 2023 | CNY | 10.62 | 10.7 | 10.38 | 10.53 | 10.53 | -0.09 (-0.85%) | 16,002,090 |
14 Dec 2023 | CNY | 10.92 | 10.95 | 10.52 | 10.62 | 10.62 | +0.16 (+1.53%) | 15,442,330 |
13 Dec 2023 | CNY | 10.64 | 10.78 | 10.45 | 10.46 | 10.46 | -0.24 (-2.24%) | 9,214,550 |
12 Dec 2023 | CNY | 10.69 | 10.72 | 10.54 | 10.7 | 10.7 | +0.01 (+0.09%) | 10,333,350 |
11 Dec 2023 | CNY | 10.85 | 10.86 | 10.39 | 10.69 | 10.69 | -0.19 (-1.75%) | 16,793,660 |
8 Dec 2023 | CNY | 11.06 | 11.14 | 10.87 | 10.88 | 10.88 | -0.23 (-2.07%) | 13,673,590 |
7 Dec 2023 | CNY | 11.06 | 11.18 | 10.95 | 11.11 | 11.11 | +0.03 (+0.27%) | 13,097,100 |
6 Dec 2023 | CNY | 11.16 | 11.31 | 11.04 | 11.08 | 11.08 | -0.17 (-1.51%) | 21,725,150 |
5 Dec 2023 | CNY | 11.65 | 11.69 | 11.25 | 11.25 | 11.25 | -0.61 (-5.14%) | 32,941,750 |
4 Dec 2023 | CNY | 11.59 | 12.12 | 11.48 | 11.86 | 11.86 | +0.73 (+6.56%) | 65,644,100 |
1 Dec 2023 | CNY | 11.04 | 11.29 | 10.98 | 11.13 | 11.13 | +0.07 (+0.63%) | 9,590,120 |
30 Nov 2023 | CNY | 11.05 | 11.12 | 10.92 | 11.06 | 11.06 | -0.09 (-0.81%) | 13,362,260 |
29 Nov 2023 | CNY | 11.1 | 11.54 | 11.08 | 11.15 | 11.15 | +0.21 (+1.92%) | 27,999,310 |
28 Nov 2023 | CNY | 10.91 | 10.95 | 10.81 | 10.94 | 10.94 | +0.05 (+0.46%) | 8,389,020 |