Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 10.71 | 11.75 | 10.58 | 11.26 | 11.26 | +0.45 (+4.16%) | 42,799,600 |
8 Jan 2024 | CNY | 10.55 | 10.97 | 10.33 | 10.81 | 10.81 | +0.11 (+1.03%) | 29,140,100 |
5 Jan 2024 | CNY | 11.16 | 11.35 | 10.56 | 10.7 | 10.7 | -0.28 (-2.55%) | 48,230,470 |
4 Jan 2024 | CNY | 9.96 | 10.98 | 9.87 | 10.98 | 10.98 | +1 (+10.02%) | 13,677,250 |
3 Jan 2024 | CNY | 10.01 | 10.2 | 9.89 | 9.98 | 9.98 | -0.09 (-0.89%) | 6,299,160 |
2 Jan 2024 | CNY | 10.09 | 10.23 | 9.98 | 10.07 | 10.07 | +0.02 (+0.20%) | 6,997,100 |
29 Dec 2023 | CNY | 9.86 | 10.08 | 9.82 | 10.05 | 10.05 | +0.22 (+2.24%) | 6,872,100 |
28 Dec 2023 | CNY | 9.81 | 9.9 | 9.61 | 9.83 | 9.83 | 0.0 (0.0%) | 5,676,400 |
27 Dec 2023 | CNY | 9.71 | 9.87 | 9.71 | 9.83 | 9.83 | +0.12 (+1.24%) | 4,633,700 |
26 Dec 2023 | CNY | 9.93 | 9.96 | 9.69 | 9.71 | 9.71 | -0.2 (-2.02%) | 4,898,300 |
25 Dec 2023 | CNY | 9.88 | 10.03 | 9.82 | 9.91 | 9.91 | +0.01 (+0.10%) | 4,357,300 |
22 Dec 2023 | CNY | 10.05 | 10.16 | 9.87 | 9.9 | 9.9 | -0.08 (-0.80%) | 6,398,400 |
21 Dec 2023 | CNY | 9.88 | 10.03 | 9.75 | 9.98 | 9.98 | +0.05 (+0.50%) | 5,576,300 |
20 Dec 2023 | CNY | 10.13 | 10.18 | 9.92 | 9.93 | 9.93 | -0.12 (-1.19%) | 5,349,300 |
19 Dec 2023 | CNY | 10.11 | 10.13 | 9.99 | 10.05 | 10.05 | -0.11 (-1.08%) | 6,080,000 |
18 Dec 2023 | CNY | 10.05 | 10.21 | 9.95 | 10.16 | 10.16 | +0.13 (+1.30%) | 8,015,200 |
15 Dec 2023 | CNY | 10.1 | 10.18 | 10.01 | 10.03 | 10.03 | -0.05 (-0.50%) | 5,511,700 |
14 Dec 2023 | CNY | 10.26 | 10.28 | 10.06 | 10.08 | 10.08 | -0.13 (-1.27%) | 4,779,300 |
13 Dec 2023 | CNY | 10.23 | 10.35 | 10.13 | 10.21 | 10.21 | -0.02 (-0.20%) | 5,675,300 |
12 Dec 2023 | CNY | 10.32 | 10.33 | 10.12 | 10.23 | 10.23 | -0.01 (-0.10%) | 4,709,000 |
11 Dec 2023 | CNY | 10.04 | 10.28 | 10.02 | 10.24 | 10.24 | +0.16 (+1.59%) | 8,046,700 |
8 Dec 2023 | CNY | 10.29 | 10.35 | 10.06 | 10.08 | 10.08 | -0.17 (-1.66%) | 8,374,300 |
7 Dec 2023 | CNY | 10.36 | 10.39 | 10.21 | 10.25 | 10.25 | -0.17 (-1.63%) | 10,184,600 |
6 Dec 2023 | CNY | 10.5 | 10.68 | 10.36 | 10.42 | 10.42 | -0.06 (-0.57%) | 10,065,200 |
5 Dec 2023 | CNY | 10.74 | 10.79 | 10.47 | 10.48 | 10.48 | -0.32 (-2.96%) | 9,420,800 |
4 Dec 2023 | CNY | 10.69 | 10.89 | 10.58 | 10.8 | 10.8 | +0.09 (+0.84%) | 11,361,300 |
1 Dec 2023 | CNY | 10.67 | 10.75 | 10.26 | 10.71 | 10.71 | +0.08 (+0.75%) | 12,385,300 |
30 Nov 2023 | CNY | 10.65 | 10.83 | 10.47 | 10.63 | 10.63 | -0.15 (-1.39%) | 14,212,600 |
29 Nov 2023 | CNY | 10.72 | 11.13 | 10.71 | 10.78 | 10.78 | +0.05 (+0.47%) | 20,303,800 |
28 Nov 2023 | CNY | 10.56 | 10.81 | 10.52 | 10.73 | 10.73 | +0.1 (+0.94%) | 10,858,100 |