Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 9.38 | 9.6 | 9.32 | 9.44 | 9.44 | +0.06 (+0.64%) | 4,236,500 |
8 Jan 2024 | CNY | 9.45 | 9.59 | 9.34 | 9.38 | 9.38 | -0.14 (-1.47%) | 4,322,700 |
5 Jan 2024 | CNY | 9.65 | 9.77 | 9.49 | 9.52 | 9.52 | -0.15 (-1.55%) | 6,366,300 |
4 Jan 2024 | CNY | 9.59 | 9.69 | 9.52 | 9.67 | 9.67 | +0.1 (+1.04%) | 5,211,800 |
3 Jan 2024 | CNY | 9.49 | 9.61 | 9.44 | 9.57 | 9.57 | +0.06 (+0.63%) | 4,309,100 |
2 Jan 2024 | CNY | 9.44 | 9.56 | 9.39 | 9.51 | 9.51 | +0.08 (+0.85%) | 4,631,500 |
29 Dec 2023 | CNY | 9.16 | 9.46 | 9.16 | 9.43 | 9.43 | +0.21 (+2.28%) | 5,261,800 |
28 Dec 2023 | CNY | 9.16 | 9.27 | 8.99 | 9.22 | 9.22 | +0.02 (+0.22%) | 7,237,050 |
27 Dec 2023 | CNY | 9 | 9.23 | 9 | 9.2 | 9.2 | +0.14 (+1.55%) | 5,314,100 |
26 Dec 2023 | CNY | 9.14 | 9.16 | 9.02 | 9.06 | 9.06 | -0.07 (-0.77%) | 4,908,300 |
25 Dec 2023 | CNY | 9.44 | 9.51 | 9.03 | 9.13 | 9.13 | -0.35 (-3.69%) | 9,704,500 |
22 Dec 2023 | CNY | 9.62 | 9.87 | 9.38 | 9.48 | 9.48 | -0.24 (-2.47%) | 9,395,800 |
21 Dec 2023 | CNY | 9.4 | 9.74 | 9.3 | 9.72 | 9.72 | +0.33 (+3.51%) | 7,880,160 |
20 Dec 2023 | CNY | 9.53 | 9.62 | 9.38 | 9.39 | 9.39 | -0.2 (-2.09%) | 4,095,000 |
19 Dec 2023 | CNY | 9.54 | 9.63 | 9.48 | 9.59 | 9.59 | +0.1 (+1.05%) | 5,494,800 |
18 Dec 2023 | CNY | 9.66 | 9.66 | 9.48 | 9.49 | 9.49 | -0.19 (-1.96%) | 6,643,800 |
15 Dec 2023 | CNY | 9.69 | 9.83 | 9.62 | 9.68 | 9.68 | +0.03 (+0.31%) | 6,586,800 |
14 Dec 2023 | CNY | 9.6 | 9.74 | 9.55 | 9.65 | 9.65 | +0.08 (+0.84%) | 5,355,600 |
13 Dec 2023 | CNY | 9.55 | 9.68 | 9.55 | 9.57 | 9.57 | 0.0 (0.0%) | 6,726,300 |
12 Dec 2023 | CNY | 9.52 | 9.63 | 9.46 | 9.57 | 9.57 | +0.03 (+0.31%) | 7,396,540 |
11 Dec 2023 | CNY | 9.22 | 9.66 | 9.22 | 9.54 | 9.54 | +0.27 (+2.91%) | 15,093,410 |
8 Dec 2023 | CNY | 9.56 | 9.66 | 9.24 | 9.27 | 9.27 | -0.37 (-3.84%) | 15,747,500 |
7 Dec 2023 | CNY | 9.7 | 9.79 | 9.43 | 9.64 | 9.64 | -0.11 (-1.13%) | 17,344,300 |
6 Dec 2023 | CNY | 10.09 | 10.09 | 9.32 | 9.75 | 9.75 | -0.6 (-5.80%) | 30,938,640 |
5 Dec 2023 | CNY | 10.52 | 10.85 | 10.23 | 10.35 | 10.35 | +0.11 (+1.07%) | 45,233,400 |
4 Dec 2023 | CNY | 10.38 | 10.46 | 10.15 | 10.24 | 10.24 | -0.16 (-1.54%) | 14,776,020 |
1 Dec 2023 | CNY | 10.13 | 10.93 | 10.05 | 10.4 | 10.4 | +0.33 (+3.28%) | 25,525,200 |
30 Nov 2023 | CNY | 10.12 | 10.23 | 10.02 | 10.07 | 10.07 | -0.04 (-0.40%) | 6,363,000 |
29 Nov 2023 | CNY | 10.34 | 10.34 | 10.1 | 10.11 | 10.11 | -0.24 (-2.32%) | 6,116,100 |
28 Nov 2023 | CNY | 10.12 | 10.45 | 10.08 | 10.35 | 10.35 | +0.21 (+2.07%) | 7,899,370 |