Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | CNY | 9.85 | 10.14 | 9.65 | 10.11 | 10.11 | +0.3 (+3.06%) | 2,802,800 |
20 Dec 2023 | CNY | 9.86 | 10.02 | 9.71 | 9.81 | 9.81 | -0.01 (-0.10%) | 1,823,730 |
19 Dec 2023 | CNY | 9.72 | 9.83 | 9.6 | 9.82 | 9.82 | +0.06 (+0.61%) | 1,858,000 |
18 Dec 2023 | CNY | 9.85 | 9.94 | 9.7 | 9.76 | 9.76 | -0.14 (-1.41%) | 2,112,600 |
15 Dec 2023 | CNY | 9.87 | 10.12 | 9.8 | 9.9 | 9.9 | +0.12 (+1.23%) | 1,918,435 |
14 Dec 2023 | CNY | 9.89 | 9.89 | 9.61 | 9.78 | 9.78 | +0.03 (+0.31%) | 1,510,530 |
13 Dec 2023 | CNY | 9.84 | 9.91 | 9.7 | 9.75 | 9.75 | -0.04 (-0.41%) | 1,412,100 |
12 Dec 2023 | CNY | 9.84 | 9.9 | 9.57 | 9.79 | 9.79 | +0.03 (+0.31%) | 2,105,600 |
11 Dec 2023 | CNY | 9.65 | 9.93 | 9.65 | 9.76 | 9.76 | +0.07 (+0.72%) | 2,693,500 |
8 Dec 2023 | CNY | 10.11 | 10.13 | 9.62 | 9.69 | 9.69 | -0.35 (-3.49%) | 2,284,100 |
7 Dec 2023 | CNY | 10.11 | 10.18 | 9.97 | 10.04 | 10.04 | -0.06 (-0.59%) | 1,328,200 |
6 Dec 2023 | CNY | 9.95 | 10.16 | 9.95 | 10.1 | 10.1 | +0.1 (+1%) | 1,711,400 |
5 Dec 2023 | CNY | 10.01 | 10.14 | 9.99 | 10 | 10 | -0.05 (-0.50%) | 1,471,200 |
4 Dec 2023 | CNY | 10 | 10.14 | 9.92 | 10.05 | 10.05 | +0.08 (+0.80%) | 2,333,500 |
1 Dec 2023 | CNY | 10.02 | 10.15 | 9.95 | 9.97 | 9.97 | -0.04 (-0.40%) | 2,323,100 |
30 Nov 2023 | CNY | 9.99 | 10.1 | 9.84 | 10.01 | 10.01 | +0.07 (+0.70%) | 3,373,800 |
29 Nov 2023 | CNY | 10.06 | 10.15 | 9.9 | 9.94 | 9.94 | -0.05 (-0.50%) | 1,874,600 |
28 Nov 2023 | CNY | 9.87 | 10.08 | 9.76 | 9.99 | 9.99 | +0.05 (+0.50%) | 2,220,245 |
27 Nov 2023 | CNY | 9.97 | 10.1 | 9.86 | 9.94 | 9.94 | -0.07 (-0.70%) | 3,478,969 |
24 Nov 2023 | CNY | 10.21 | 10.4 | 9.96 | 10.01 | 10.01 | -0.14 (-1.38%) | 3,577,919 |
23 Nov 2023 | CNY | 10.45 | 10.47 | 9.88 | 10.15 | 10.15 | -0.29 (-2.78%) | 5,719,600 |
22 Nov 2023 | CNY | 9.98 | 10.47 | 9.97 | 10.44 | 10.44 | +0.36 (+3.57%) | 4,776,400 |
21 Nov 2023 | CNY | 10 | 10.14 | 9.94 | 10.08 | 10.08 | +0.08 (+0.80%) | 1,693,700 |
20 Nov 2023 | CNY | 10.07 | 10.1 | 9.89 | 10 | 10 | -0.07 (-0.70%) | 2,127,000 |
17 Nov 2023 | CNY | 10 | 10.09 | 9.92 | 10.07 | 10.07 | +0.08 (+0.80%) | 1,507,200 |
16 Nov 2023 | CNY | 10.03 | 10.18 | 9.97 | 9.99 | 9.99 | -0.04 (-0.40%) | 1,745,403 |
15 Nov 2023 | CNY | 10 | 10.09 | 9.95 | 10.03 | 10.03 | +0.03 (+0.30%) | 1,368,700 |
14 Nov 2023 | CNY | 9.99 | 10.13 | 9.95 | 10 | 10 | -0.04 (-0.40%) | 1,711,120 |
13 Nov 2023 | CNY | 9.95 | 10.1 | 9.8 | 10.04 | 10.04 | +0.2 (+2.03%) | 2,973,800 |
10 Nov 2023 | CNY | 9.71 | 9.87 | 9.69 | 9.84 | 9.84 | +0.03 (+0.31%) | 1,598,702 |