Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 10.28 | 10.65 | 10.26 | 10.55 | 10.55 | +0.32 (+3.13%) | 15,836,140 |
29 Dec 2023 | CNY | 10.16 | 10.26 | 10.13 | 10.23 | 10.23 | +0.05 (+0.49%) | 7,267,255 |
28 Dec 2023 | CNY | 10.07 | 10.22 | 9.97 | 10.18 | 10.18 | +0.13 (+1.29%) | 8,187,460 |
27 Dec 2023 | CNY | 10.07 | 10.07 | 9.86 | 10.05 | 10.05 | -0.1 (-0.99%) | 11,265,500 |
26 Dec 2023 | CNY | 10.06 | 10.45 | 9.98 | 10.15 | 10.15 | +0.07 (+0.69%) | 12,225,192 |
25 Dec 2023 | CNY | 10.1 | 10.12 | 9.89 | 10.08 | 10.08 | -0.03 (-0.30%) | 5,170,500 |
22 Dec 2023 | CNY | 10.2 | 10.31 | 10.07 | 10.11 | 10.11 | -0.08 (-0.79%) | 5,244,500 |
21 Dec 2023 | CNY | 10.16 | 10.24 | 9.95 | 10.19 | 10.19 | -0.01 (-0.10%) | 6,530,820 |
20 Dec 2023 | CNY | 10.25 | 10.36 | 10.18 | 10.2 | 10.2 | -0.03 (-0.29%) | 4,765,500 |
19 Dec 2023 | CNY | 10.29 | 10.32 | 10.13 | 10.23 | 10.23 | -0.06 (-0.58%) | 6,084,080 |
18 Dec 2023 | CNY | 10.3 | 10.48 | 10.25 | 10.29 | 10.29 | 0.0 (0.0%) | 6,438,780 |
15 Dec 2023 | CNY | 10.4 | 10.43 | 10.28 | 10.29 | 10.29 | -0.1 (-0.96%) | 4,484,900 |
14 Dec 2023 | CNY | 10.45 | 10.49 | 10.34 | 10.39 | 10.39 | +0.01 (+0.10%) | 4,967,500 |
13 Dec 2023 | CNY | 10.34 | 10.51 | 10.32 | 10.38 | 10.38 | +0.01 (+0.10%) | 4,981,700 |
12 Dec 2023 | CNY | 10.25 | 10.39 | 10.19 | 10.37 | 10.37 | +0.11 (+1.07%) | 4,959,500 |
11 Dec 2023 | CNY | 10.1 | 10.29 | 10.02 | 10.26 | 10.26 | +0.12 (+1.18%) | 6,297,300 |
8 Dec 2023 | CNY | 10.33 | 10.43 | 10.13 | 10.14 | 10.14 | -0.1 (-0.98%) | 6,986,486 |
7 Dec 2023 | CNY | 10.31 | 10.36 | 10.21 | 10.24 | 10.24 | -0.1 (-0.97%) | 5,886,900 |
6 Dec 2023 | CNY | 10.39 | 10.48 | 10.32 | 10.34 | 10.34 | -0.06 (-0.58%) | 6,464,186 |
5 Dec 2023 | CNY | 10.59 | 10.6 | 10.38 | 10.4 | 10.4 | -0.25 (-2.35%) | 6,761,100 |
4 Dec 2023 | CNY | 10.59 | 10.7 | 10.52 | 10.65 | 10.65 | +0.09 (+0.85%) | 7,117,680 |
1 Dec 2023 | CNY | 10.5 | 10.66 | 10.43 | 10.56 | 10.56 | +0.09 (+0.86%) | 7,591,500 |
30 Nov 2023 | CNY | 10.47 | 10.57 | 10.36 | 10.47 | 10.47 | -0.02 (-0.19%) | 5,814,640 |
29 Nov 2023 | CNY | 10.5 | 10.62 | 10.47 | 10.49 | 10.49 | -0.06 (-0.57%) | 5,748,800 |
28 Nov 2023 | CNY | 10.43 | 10.59 | 10.4 | 10.55 | 10.55 | +0.12 (+1.15%) | 6,866,575 |
27 Nov 2023 | CNY | 10.4 | 10.52 | 10.34 | 10.43 | 10.43 | -0.02 (-0.19%) | 6,469,500 |
24 Nov 2023 | CNY | 10.52 | 10.65 | 10.41 | 10.45 | 10.45 | -0.09 (-0.85%) | 6,550,360 |
23 Nov 2023 | CNY | 10.4 | 10.55 | 10.36 | 10.54 | 10.54 | +0.11 (+1.05%) | 7,582,840 |
22 Nov 2023 | CNY | 10.58 | 10.65 | 10.42 | 10.43 | 10.43 | -0.27 (-2.52%) | 12,586,300 |
21 Nov 2023 | CNY | 10.78 | 10.86 | 10.67 | 10.7 | 10.7 | -0.11 (-1.02%) | 12,310,800 |