Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | CNY | 9.69 | 9.8 | 8.75 | 9.02 | 9.02 | -0.69 (-7.11%) | 118,791,454 |
20 Dec 2023 | CNY | 10.28 | 10.6 | 9.47 | 9.71 | 9.71 | -0.8 (-7.61%) | 112,073,969 |
19 Dec 2023 | CNY | 10.28 | 10.65 | 10.03 | 10.51 | 10.51 | +0.22 (+2.14%) | 115,591,492 |
18 Dec 2023 | CNY | 10.8 | 10.82 | 9.9 | 10.29 | 10.29 | -0.54 (-4.99%) | 137,841,631 |
15 Dec 2023 | CNY | 11.75 | 12.08 | 10.63 | 10.83 | 10.83 | -0.92 (-7.83%) | 187,653,982 |
14 Dec 2023 | CNY | 11.75 | 11.75 | 11.59 | 11.75 | 11.75 | +1.07 (+10.02%) | 89,131,919 |
13 Dec 2023 | CNY | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | +0.97 (+9.99%) | 4,412,864 |
12 Dec 2023 | CNY | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | +0.88 (+9.97%) | 4,831,748 |
11 Dec 2023 | CNY | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | +0.8 (+9.96%) | 6,800,422 |
8 Dec 2023 | CNY | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | +0.73 (+10.00%) | 7,945,992 |
7 Dec 2023 | CNY | 6.71 | 7.3 | 6.64 | 7.3 | 7.3 | +0.66 (+9.94%) | 9,828,966 |
6 Dec 2023 | CNY | 6.66 | 6.7 | 6.52 | 6.64 | 6.64 | -0.02 (-0.30%) | 5,174,146 |
5 Dec 2023 | CNY | 6.86 | 6.86 | 6.64 | 6.66 | 6.66 | -0.18 (-2.63%) | 6,526,458 |
4 Dec 2023 | CNY | 6.83 | 6.93 | 6.78 | 6.84 | 6.84 | +0.06 (+0.88%) | 7,908,551 |
1 Dec 2023 | CNY | 6.64 | 6.78 | 6.6 | 6.78 | 6.78 | +0.14 (+2.11%) | 6,316,912 |
30 Nov 2023 | CNY | 6.71 | 6.75 | 6.56 | 6.64 | 6.64 | -0.1 (-1.48%) | 9,510,300 |
29 Nov 2023 | CNY | 6.73 | 6.85 | 6.65 | 6.74 | 6.74 | 0.0 (0.0%) | 9,186,899 |
28 Nov 2023 | CNY | 6.67 | 6.82 | 6.61 | 6.74 | 6.74 | +0.07 (+1.05%) | 6,893,805 |
27 Nov 2023 | CNY | 6.62 | 6.81 | 6.61 | 6.67 | 6.67 | +0.05 (+0.76%) | 6,534,638 |
24 Nov 2023 | CNY | 6.72 | 6.75 | 6.6 | 6.62 | 6.62 | -0.11 (-1.63%) | 5,376,418 |
23 Nov 2023 | CNY | 6.69 | 6.75 | 6.6 | 6.73 | 6.73 | +0.07 (+1.05%) | 6,399,793 |
22 Nov 2023 | CNY | 6.71 | 6.78 | 6.66 | 6.66 | 6.66 | -0.08 (-1.19%) | 6,545,063 |
21 Nov 2023 | CNY | 6.79 | 6.85 | 6.7 | 6.74 | 6.74 | -0.08 (-1.17%) | 6,601,015 |
20 Nov 2023 | CNY | 6.85 | 6.92 | 6.79 | 6.82 | 6.82 | 0.0 (0.0%) | 7,316,614 |
17 Nov 2023 | CNY | 6.79 | 6.84 | 6.76 | 6.82 | 6.82 | +0.03 (+0.44%) | 4,864,516 |
16 Nov 2023 | CNY | 6.81 | 6.89 | 6.76 | 6.79 | 6.79 | -0.04 (-0.59%) | 6,853,811 |
15 Nov 2023 | CNY | 6.86 | 6.93 | 6.81 | 6.83 | 6.83 | -0.04 (-0.58%) | 7,401,700 |
14 Nov 2023 | CNY | 6.76 | 6.88 | 6.74 | 6.87 | 6.87 | +0.1 (+1.48%) | 9,835,800 |
13 Nov 2023 | CNY | 6.58 | 6.81 | 6.56 | 6.77 | 6.77 | +0.18 (+2.73%) | 11,045,509 |
10 Nov 2023 | CNY | 6.61 | 6.65 | 6.45 | 6.59 | 6.59 | +0.05 (+0.76%) | 7,486,184 |