Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 10.81 | 11.08 | 10.79 | 10.9 | 10.9 | +0.1 (+0.93%) | 4,385,830 |
8 Jan 2024 | CNY | 10.94 | 11.07 | 10.79 | 10.8 | 10.8 | -0.21 (-1.91%) | 4,791,600 |
5 Jan 2024 | CNY | 11.3 | 11.31 | 10.94 | 11.01 | 11.01 | -0.3 (-2.65%) | 5,621,400 |
4 Jan 2024 | CNY | 11.24 | 11.46 | 11.1 | 11.31 | 11.31 | +0.16 (+1.43%) | 6,629,100 |
3 Jan 2024 | CNY | 11.11 | 11.45 | 11.1 | 11.15 | 11.15 | -0.03 (-0.27%) | 6,949,670 |
2 Jan 2024 | CNY | 11.1 | 11.24 | 11.04 | 11.18 | 11.18 | +0.09 (+0.81%) | 6,423,450 |
29 Dec 2023 | CNY | 10.83 | 11.13 | 10.81 | 11.09 | 11.09 | +0.24 (+2.21%) | 5,968,100 |
28 Dec 2023 | CNY | 10.74 | 10.98 | 10.5 | 10.85 | 10.85 | +0.11 (+1.02%) | 6,300,800 |
27 Dec 2023 | CNY | 10.68 | 10.8 | 10.55 | 10.74 | 10.74 | -0.01 (-0.09%) | 5,351,190 |
26 Dec 2023 | CNY | 10.96 | 11.06 | 10.72 | 10.75 | 10.75 | -0.2 (-1.83%) | 6,981,450 |
25 Dec 2023 | CNY | 11.28 | 11.38 | 10.86 | 10.95 | 10.95 | -0.27 (-2.41%) | 10,174,800 |
22 Dec 2023 | CNY | 11.67 | 11.7 | 11.01 | 11.22 | 11.22 | -0.42 (-3.61%) | 15,702,550 |
21 Dec 2023 | CNY | 11.9 | 11.99 | 11.35 | 11.64 | 11.64 | -0.23 (-1.94%) | 21,052,700 |
20 Dec 2023 | CNY | 11.17 | 12.31 | 11.17 | 11.87 | 11.87 | +0.68 (+6.08%) | 27,443,750 |
19 Dec 2023 | CNY | 11.19 | 11.21 | 11.06 | 11.19 | 11.19 | +0.05 (+0.45%) | 3,301,700 |
18 Dec 2023 | CNY | 11.27 | 11.42 | 11.08 | 11.14 | 11.14 | -0.11 (-0.98%) | 4,211,650 |
15 Dec 2023 | CNY | 11.35 | 11.44 | 11.17 | 11.25 | 11.25 | -0.14 (-1.23%) | 4,177,100 |
14 Dec 2023 | CNY | 11.54 | 11.62 | 11.36 | 11.39 | 11.39 | -0.15 (-1.30%) | 4,920,700 |
13 Dec 2023 | CNY | 11.35 | 11.83 | 11.34 | 11.54 | 11.54 | +0.17 (+1.50%) | 8,403,900 |
12 Dec 2023 | CNY | 11.44 | 11.5 | 11.27 | 11.37 | 11.37 | -0.07 (-0.61%) | 4,237,900 |
11 Dec 2023 | CNY | 11.33 | 11.49 | 11.24 | 11.44 | 11.44 | +0.04 (+0.35%) | 5,207,900 |
8 Dec 2023 | CNY | 11.52 | 11.64 | 11.38 | 11.4 | 11.4 | -0.18 (-1.55%) | 5,888,900 |
7 Dec 2023 | CNY | 11.74 | 11.82 | 11.52 | 11.58 | 11.58 | -0.15 (-1.28%) | 7,172,100 |
6 Dec 2023 | CNY | 11.72 | 11.85 | 11.57 | 11.73 | 11.73 | -0.09 (-0.76%) | 6,800,100 |
5 Dec 2023 | CNY | 11.82 | 12.21 | 11.67 | 11.82 | 11.82 | -0.08 (-0.67%) | 9,867,050 |
4 Dec 2023 | CNY | 12.01 | 12.15 | 11.88 | 11.9 | 11.9 | -0.1 (-0.83%) | 6,649,550 |
1 Dec 2023 | CNY | 11.83 | 12.13 | 11.76 | 12 | 12 | +0.17 (+1.44%) | 7,680,950 |
30 Nov 2023 | CNY | 11.87 | 11.96 | 11.69 | 11.83 | 11.83 | -0.07 (-0.59%) | 6,567,400 |
29 Nov 2023 | CNY | 12.05 | 12.25 | 11.8 | 11.9 | 11.9 | -0.22 (-1.82%) | 9,188,000 |
28 Nov 2023 | CNY | 11.91 | 12.2 | 11.8 | 12.12 | 12.12 | +0.19 (+1.59%) | 12,072,350 |