Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 9.99 | 10.2 | 9.95 | 10.08 | 10.08 | +0.03 (+0.30%) | 2,307,400 |
8 Jan 2024 | CNY | 10.26 | 10.27 | 10.02 | 10.05 | 10.05 | -0.18 (-1.76%) | 2,301,600 |
5 Jan 2024 | CNY | 10.42 | 10.43 | 10.21 | 10.23 | 10.23 | -0.15 (-1.45%) | 2,263,700 |
4 Jan 2024 | CNY | 10.46 | 10.61 | 10.35 | 10.38 | 10.38 | -0.06 (-0.57%) | 2,269,700 |
3 Jan 2024 | CNY | 10.51 | 10.73 | 10.41 | 10.44 | 10.44 | -0.11 (-1.04%) | 2,199,700 |
2 Jan 2024 | CNY | 10.41 | 10.62 | 10.35 | 10.55 | 10.55 | +0.12 (+1.15%) | 2,103,960 |
29 Dec 2023 | CNY | 10.35 | 10.43 | 10.28 | 10.43 | 10.43 | +0.11 (+1.07%) | 1,831,350 |
28 Dec 2023 | CNY | 10.27 | 10.4 | 10.17 | 10.32 | 10.32 | +0.05 (+0.49%) | 2,121,200 |
27 Dec 2023 | CNY | 10.27 | 10.34 | 10.16 | 10.27 | 10.27 | -0.04 (-0.39%) | 1,435,400 |
26 Dec 2023 | CNY | 10.31 | 10.4 | 10.27 | 10.31 | 10.31 | -0.05 (-0.48%) | 1,466,000 |
25 Dec 2023 | CNY | 10.36 | 10.44 | 10.26 | 10.36 | 10.36 | +0.02 (+0.19%) | 1,640,000 |
22 Dec 2023 | CNY | 10.55 | 10.56 | 10.29 | 10.34 | 10.34 | -0.23 (-2.18%) | 2,053,260 |
21 Dec 2023 | CNY | 10.51 | 10.59 | 10.3 | 10.57 | 10.57 | +0.06 (+0.57%) | 1,762,600 |
20 Dec 2023 | CNY | 10.6 | 10.69 | 10.51 | 10.51 | 10.51 | -0.08 (-0.76%) | 1,696,630 |
19 Dec 2023 | CNY | 10.61 | 10.68 | 10.46 | 10.59 | 10.59 | +0.01 (+0.09%) | 1,830,580 |
18 Dec 2023 | CNY | 10.63 | 10.73 | 10.52 | 10.58 | 10.58 | -0.02 (-0.19%) | 1,883,600 |
15 Dec 2023 | CNY | 10.8 | 10.86 | 10.58 | 10.6 | 10.6 | -0.19 (-1.76%) | 2,525,800 |
14 Dec 2023 | CNY | 10.96 | 11.03 | 10.78 | 10.79 | 10.79 | -0.08 (-0.74%) | 2,163,600 |
13 Dec 2023 | CNY | 10.76 | 11.1 | 10.74 | 10.87 | 10.87 | +0.08 (+0.74%) | 2,479,400 |
12 Dec 2023 | CNY | 10.83 | 10.9 | 10.77 | 10.79 | 10.79 | -0.04 (-0.37%) | 2,091,200 |
11 Dec 2023 | CNY | 10.71 | 10.94 | 10.55 | 10.83 | 10.83 | +0.07 (+0.65%) | 3,796,600 |
8 Dec 2023 | CNY | 10.8 | 10.92 | 10.76 | 10.76 | 10.76 | -0.09 (-0.83%) | 2,194,800 |
7 Dec 2023 | CNY | 10.96 | 11.02 | 10.82 | 10.85 | 10.85 | -0.14 (-1.27%) | 1,970,800 |
6 Dec 2023 | CNY | 10.94 | 11.1 | 10.8 | 10.99 | 10.99 | +0.07 (+0.64%) | 2,355,700 |
5 Dec 2023 | CNY | 11.04 | 11.09 | 10.92 | 10.92 | 10.92 | -0.12 (-1.09%) | 2,245,650 |
4 Dec 2023 | CNY | 11.15 | 11.17 | 10.92 | 11.04 | 11.04 | -0.09 (-0.81%) | 2,516,610 |
1 Dec 2023 | CNY | 11.08 | 11.26 | 11.06 | 11.13 | 11.13 | +0.03 (+0.27%) | 2,373,200 |
30 Nov 2023 | CNY | 11.14 | 11.15 | 10.98 | 11.1 | 11.1 | -0.01 (-0.09%) | 2,009,900 |
29 Nov 2023 | CNY | 11.23 | 11.23 | 11.08 | 11.11 | 11.11 | -0.09 (-0.80%) | 2,126,600 |
28 Nov 2023 | CNY | 11.09 | 11.24 | 10.89 | 11.2 | 11.2 | +0.16 (+1.45%) | 3,036,760 |