Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 10.76 | 10.82 | 10.62 | 10.64 | 10.64 | -0.12 (-1.12%) | 2,815,800 |
8 Jan 2024 | CNY | 10.97 | 10.97 | 10.75 | 10.76 | 10.76 | -0.13 (-1.19%) | 3,190,920 |
5 Jan 2024 | CNY | 11.12 | 11.12 | 10.84 | 10.89 | 10.89 | -0.17 (-1.54%) | 2,162,190 |
4 Jan 2024 | CNY | 11.07 | 11.08 | 10.93 | 11.06 | 11.06 | +0.07 (+0.64%) | 2,136,780 |
3 Jan 2024 | CNY | 11.08 | 11.17 | 10.93 | 10.99 | 10.99 | -0.09 (-0.81%) | 3,342,650 |
2 Jan 2024 | CNY | 11.01 | 11.14 | 10.96 | 11.08 | 11.08 | +0.08 (+0.73%) | 2,609,690 |
29 Dec 2023 | CNY | 10.9 | 11.04 | 10.86 | 11 | 11 | +0.1 (+0.92%) | 3,122,450 |
28 Dec 2023 | CNY | 10.8 | 10.94 | 10.67 | 10.9 | 10.9 | +0.11 (+1.02%) | 3,182,200 |
27 Dec 2023 | CNY | 10.69 | 10.81 | 10.58 | 10.79 | 10.79 | +0.09 (+0.84%) | 2,970,760 |
26 Dec 2023 | CNY | 10.74 | 10.79 | 10.64 | 10.7 | 10.7 | -0.03 (-0.28%) | 2,697,930 |
25 Dec 2023 | CNY | 10.8 | 10.86 | 10.67 | 10.73 | 10.73 | -0.11 (-1.01%) | 2,107,350 |
22 Dec 2023 | CNY | 10.96 | 11.01 | 10.79 | 10.84 | 10.84 | -0.2 (-1.81%) | 3,178,780 |
21 Dec 2023 | CNY | 11.05 | 11.14 | 10.87 | 11.04 | 11.04 | +0.03 (+0.27%) | 2,840,480 |
20 Dec 2023 | CNY | 11.09 | 11.13 | 11 | 11.01 | 11.01 | -0.07 (-0.63%) | 2,343,540 |
19 Dec 2023 | CNY | 11.07 | 11.13 | 10.96 | 11.08 | 11.08 | -0.02 (-0.18%) | 2,319,760 |
18 Dec 2023 | CNY | 11.11 | 11.25 | 11.05 | 11.1 | 11.1 | -0.09 (-0.80%) | 3,131,990 |
15 Dec 2023 | CNY | 11.16 | 11.31 | 11.12 | 11.19 | 11.19 | -0.02 (-0.18%) | 3,917,190 |
14 Dec 2023 | CNY | 11.33 | 11.43 | 11.2 | 11.21 | 11.21 | -0.06 (-0.53%) | 2,916,830 |
13 Dec 2023 | CNY | 11.2 | 11.43 | 11.18 | 11.27 | 11.27 | +0.06 (+0.54%) | 4,460,260 |
12 Dec 2023 | CNY | 11.48 | 11.48 | 11.14 | 11.21 | 11.21 | -0.27 (-2.35%) | 6,885,860 |
11 Dec 2023 | CNY | 11.57 | 11.57 | 11.33 | 11.48 | 11.48 | -0.15 (-1.29%) | 6,750,700 |
8 Dec 2023 | CNY | 11.62 | 11.86 | 11.48 | 11.63 | 11.63 | +0.11 (+0.95%) | 8,609,300 |
7 Dec 2023 | CNY | 11.69 | 11.69 | 11.51 | 11.52 | 11.52 | -0.1 (-0.86%) | 3,601,810 |
6 Dec 2023 | CNY | 11.64 | 11.74 | 11.49 | 11.62 | 11.62 | +0.07 (+0.61%) | 2,737,140 |
5 Dec 2023 | CNY | 11.7 | 11.84 | 11.54 | 11.55 | 11.55 | -0.17 (-1.45%) | 4,329,720 |
4 Dec 2023 | CNY | 11.8 | 11.82 | 11.55 | 11.72 | 11.72 | -0.05 (-0.42%) | 4,439,020 |
1 Dec 2023 | CNY | 11.74 | 11.87 | 11.7 | 11.77 | 11.77 | +0.03 (+0.26%) | 3,277,440 |
30 Nov 2023 | CNY | 11.71 | 11.78 | 11.64 | 11.74 | 11.74 | +0.01 (+0.09%) | 3,885,520 |
29 Nov 2023 | CNY | 11.83 | 11.93 | 11.68 | 11.73 | 11.73 | -0.11 (-0.93%) | 5,025,520 |
28 Nov 2023 | CNY | 11.78 | 11.96 | 11.61 | 11.84 | 11.84 | +0.08 (+0.68%) | 4,480,780 |