Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 10.95 | 11.17 | 10.82 | 10.95 | 10.95 | +0.15 (+1.39%) | 2,512,770 |
8 Jan 2024 | CNY | 11.18 | 11.3 | 10.78 | 10.8 | 10.8 | -0.29 (-2.61%) | 2,525,490 |
5 Jan 2024 | CNY | 11.33 | 11.5 | 11.05 | 11.09 | 11.09 | -0.37 (-3.23%) | 5,114,500 |
4 Jan 2024 | CNY | 11.2 | 11.83 | 11 | 11.46 | 11.46 | +0.32 (+2.87%) | 7,417,470 |
3 Jan 2024 | CNY | 11.06 | 11.34 | 10.98 | 11.14 | 11.14 | +0.06 (+0.54%) | 4,230,320 |
2 Jan 2024 | CNY | 10.72 | 11.14 | 10.71 | 11.08 | 11.08 | +0.29 (+2.69%) | 6,755,330 |
29 Dec 2023 | CNY | 10.54 | 10.81 | 10.53 | 10.79 | 10.79 | -0.49 (-4.34%) | 7,274,900 |
28 Dec 2023 | CNY | 10.99 | 11.29 | 10.9 | 11.28 | 11.28 | +0.3 (+2.73%) | 7,632,470 |
27 Dec 2023 | CNY | 11.12 | 11.23 | 10.88 | 10.98 | 10.98 | +0.07 (+0.64%) | 5,380,940 |
26 Dec 2023 | CNY | 11 | 11.22 | 10.89 | 10.91 | 10.91 | -0.08 (-0.73%) | 1,992,500 |
25 Dec 2023 | CNY | 10.83 | 11.02 | 10.8 | 10.99 | 10.99 | +0.13 (+1.20%) | 2,041,590 |
22 Dec 2023 | CNY | 11 | 11.08 | 10.84 | 10.86 | 10.86 | -0.13 (-1.18%) | 2,959,390 |
21 Dec 2023 | CNY | 11.15 | 11.25 | 10.8 | 10.99 | 10.99 | -0.26 (-2.31%) | 3,667,440 |
20 Dec 2023 | CNY | 10.95 | 11.35 | 10.81 | 11.25 | 11.25 | +0.19 (+1.72%) | 5,952,640 |
19 Dec 2023 | CNY | 11.5 | 11.52 | 10.88 | 11.06 | 11.06 | -0.48 (-4.16%) | 7,199,910 |
18 Dec 2023 | CNY | 11.84 | 11.96 | 11.5 | 11.54 | 11.54 | -0.48 (-3.99%) | 5,929,520 |
15 Dec 2023 | CNY | 12.2 | 12.2 | 11.81 | 12.02 | 12.02 | -0.48 (-3.84%) | 8,467,200 |
14 Dec 2023 | CNY | 12.26 | 13 | 12.14 | 12.5 | 12.5 | +0.38 (+3.14%) | 16,710,330 |
13 Dec 2023 | CNY | 11.7 | 12.27 | 11.6 | 12.12 | 12.12 | +0.37 (+3.15%) | 10,350,240 |
12 Dec 2023 | CNY | 11.58 | 11.9 | 11.5 | 11.75 | 11.75 | +0.05 (+0.43%) | 5,758,100 |
11 Dec 2023 | CNY | 11.68 | 11.86 | 11.5 | 11.7 | 11.7 | -0.09 (-0.76%) | 6,553,200 |
8 Dec 2023 | CNY | 11.73 | 11.98 | 11.53 | 11.79 | 11.79 | +0.1 (+0.86%) | 5,666,270 |
7 Dec 2023 | CNY | 12.09 | 12.2 | 11.64 | 11.69 | 11.69 | -0.42 (-3.47%) | 10,078,080 |
6 Dec 2023 | CNY | 11.13 | 12.39 | 11.12 | 12.11 | 12.11 | +0.85 (+7.55%) | 16,301,810 |
5 Dec 2023 | CNY | 11.59 | 11.59 | 11.2 | 11.26 | 11.26 | -0.37 (-3.18%) | 6,907,860 |
4 Dec 2023 | CNY | 11.58 | 12.13 | 11.2 | 11.63 | 11.63 | +0.05 (+0.43%) | 7,479,760 |
1 Dec 2023 | CNY | 11.39 | 11.58 | 11.28 | 11.58 | 11.58 | +0.3 (+2.66%) | 3,382,300 |
30 Nov 2023 | CNY | 11.37 | 11.38 | 11.22 | 11.28 | 11.28 | -0.06 (-0.53%) | 1,206,400 |
29 Nov 2023 | CNY | 11.42 | 11.45 | 11.31 | 11.34 | 11.34 | -0.08 (-0.70%) | 784,400 |
28 Nov 2023 | CNY | 11.3 | 11.42 | 11.19 | 11.42 | 11.42 | +0.12 (+1.06%) | 1,279,560 |