Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 11.5 | 11.7 | 11.07 | 11.26 | 11.26 | -0.62 (-5.22%) | 28,909,130 |
8 Jan 2024 | CNY | 11.36 | 12.43 | 11.3 | 11.88 | 11.88 | +0.35 (+3.04%) | 42,782,440 |
5 Jan 2024 | CNY | 11.43 | 11.92 | 11.13 | 11.53 | 11.53 | +0.69 (+6.37%) | 47,059,250 |
4 Jan 2024 | CNY | 10.85 | 10.96 | 10.76 | 10.84 | 10.84 | -0.03 (-0.28%) | 7,408,450 |
3 Jan 2024 | CNY | 11.01 | 11.13 | 10.78 | 10.87 | 10.87 | -0.18 (-1.63%) | 12,555,780 |
2 Jan 2024 | CNY | 11.02 | 11.18 | 10.92 | 11.05 | 11.05 | +0.06 (+0.55%) | 12,503,370 |
29 Dec 2023 | CNY | 10.89 | 11.07 | 10.72 | 10.99 | 10.99 | +0.08 (+0.73%) | 16,578,190 |
28 Dec 2023 | CNY | 10.7 | 11 | 10.66 | 10.91 | 10.91 | +0.16 (+1.49%) | 20,818,060 |
27 Dec 2023 | CNY | 10.62 | 10.91 | 10.56 | 10.75 | 10.75 | +0.06 (+0.56%) | 21,015,180 |
26 Dec 2023 | CNY | 10.31 | 10.94 | 10.23 | 10.69 | 10.69 | +0.53 (+5.22%) | 24,531,530 |
25 Dec 2023 | CNY | 10.2 | 10.23 | 10.08 | 10.16 | 10.16 | -0.04 (-0.39%) | 3,924,500 |
22 Dec 2023 | CNY | 10.3 | 10.38 | 10.13 | 10.2 | 10.2 | -0.13 (-1.26%) | 5,302,020 |
21 Dec 2023 | CNY | 10.3 | 10.38 | 9.95 | 10.33 | 10.33 | +0.21 (+2.08%) | 6,962,490 |
20 Dec 2023 | CNY | 10.18 | 10.31 | 10.08 | 10.12 | 10.12 | -0.06 (-0.59%) | 3,748,470 |
19 Dec 2023 | CNY | 10.24 | 10.27 | 10.05 | 10.18 | 10.18 | -0.07 (-0.68%) | 5,058,630 |
18 Dec 2023 | CNY | 10.36 | 10.45 | 10.2 | 10.25 | 10.25 | -0.16 (-1.54%) | 5,801,740 |
15 Dec 2023 | CNY | 10.4 | 10.56 | 10.38 | 10.41 | 10.41 | +0.01 (+0.10%) | 5,526,460 |
14 Dec 2023 | CNY | 10.45 | 10.59 | 10.36 | 10.4 | 10.4 | -0.06 (-0.57%) | 5,465,240 |
13 Dec 2023 | CNY | 10.58 | 10.6 | 10.45 | 10.46 | 10.46 | -0.14 (-1.32%) | 5,444,290 |
12 Dec 2023 | CNY | 10.51 | 10.64 | 10.49 | 10.6 | 10.6 | +0.04 (+0.38%) | 6,988,860 |
11 Dec 2023 | CNY | 10.43 | 10.57 | 10.2 | 10.56 | 10.56 | +0.17 (+1.64%) | 7,691,970 |
8 Dec 2023 | CNY | 10.63 | 10.7 | 10.35 | 10.39 | 10.39 | -0.28 (-2.62%) | 13,268,000 |
7 Dec 2023 | CNY | 10.89 | 10.89 | 10.58 | 10.67 | 10.67 | -0.27 (-2.47%) | 13,346,610 |
6 Dec 2023 | CNY | 10.59 | 11.05 | 10.54 | 10.94 | 10.94 | +0.34 (+3.21%) | 20,984,680 |
5 Dec 2023 | CNY | 10.57 | 10.82 | 10.54 | 10.6 | 10.6 | -0.09 (-0.84%) | 11,507,430 |
4 Dec 2023 | CNY | 10.63 | 10.78 | 10.56 | 10.69 | 10.69 | +0.1 (+0.94%) | 11,584,680 |
1 Dec 2023 | CNY | 10.48 | 10.6 | 10.41 | 10.59 | 10.59 | +0.14 (+1.34%) | 11,034,720 |
30 Nov 2023 | CNY | 10.64 | 10.75 | 10.4 | 10.45 | 10.45 | -0.1 (-0.95%) | 14,043,000 |
29 Nov 2023 | CNY | 10.8 | 10.8 | 10.47 | 10.55 | 10.55 | -0.2 (-1.86%) | 15,693,310 |
28 Nov 2023 | CNY | 10.33 | 10.79 | 10.3 | 10.75 | 10.75 | +0.33 (+3.17%) | 23,814,240 |