Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 9.87 | 10.82 | 9.82 | 10.82 | 10.82 | +0.98 (+9.96%) | 19,907,450 |
8 Jan 2024 | CNY | 10.1 | 10.11 | 9.77 | 9.84 | 9.84 | -0.18 (-1.80%) | 4,826,790 |
5 Jan 2024 | CNY | 10.25 | 10.35 | 9.95 | 10.02 | 10.02 | -0.23 (-2.24%) | 6,237,570 |
4 Jan 2024 | CNY | 10.06 | 10.37 | 10.01 | 10.25 | 10.25 | +0.16 (+1.59%) | 8,412,230 |
3 Jan 2024 | CNY | 9.95 | 10.34 | 9.83 | 10.09 | 10.09 | +0.17 (+1.71%) | 6,853,100 |
2 Jan 2024 | CNY | 9.66 | 9.96 | 9.65 | 9.92 | 9.92 | +0.25 (+2.59%) | 4,066,750 |
29 Dec 2023 | CNY | 9.51 | 9.7 | 9.42 | 9.67 | 9.67 | +0.18 (+1.90%) | 2,302,920 |
28 Dec 2023 | CNY | 9.22 | 9.5 | 9.22 | 9.49 | 9.49 | +0.21 (+2.26%) | 2,167,400 |
27 Dec 2023 | CNY | 9.21 | 9.32 | 9.12 | 9.28 | 9.28 | +0.07 (+0.76%) | 1,534,700 |
26 Dec 2023 | CNY | 9.25 | 9.33 | 9.19 | 9.21 | 9.21 | -0.07 (-0.75%) | 1,269,440 |
25 Dec 2023 | CNY | 9.45 | 9.45 | 9.2 | 9.28 | 9.28 | -0.1 (-1.07%) | 2,346,240 |
22 Dec 2023 | CNY | 9.54 | 9.59 | 9.32 | 9.38 | 9.38 | -0.16 (-1.68%) | 2,214,420 |
21 Dec 2023 | CNY | 9.48 | 9.59 | 9.27 | 9.54 | 9.54 | +0.01 (+0.10%) | 2,438,980 |
20 Dec 2023 | CNY | 9.53 | 9.79 | 9.5 | 9.53 | 9.53 | +0.04 (+0.42%) | 2,365,920 |
19 Dec 2023 | CNY | 9.51 | 9.6 | 9.34 | 9.49 | 9.49 | -0.02 (-0.21%) | 1,777,160 |
18 Dec 2023 | CNY | 9.66 | 9.68 | 9.49 | 9.51 | 9.51 | -0.17 (-1.76%) | 2,161,460 |
15 Dec 2023 | CNY | 9.68 | 9.77 | 9.61 | 9.68 | 9.68 | 0.0 (0.0%) | 1,491,930 |
14 Dec 2023 | CNY | 9.63 | 9.77 | 9.62 | 9.68 | 9.68 | +0.1 (+1.04%) | 2,083,130 |
13 Dec 2023 | CNY | 9.62 | 9.74 | 9.54 | 9.58 | 9.58 | -0.09 (-0.93%) | 1,941,490 |
12 Dec 2023 | CNY | 9.58 | 9.67 | 9.5 | 9.67 | 9.67 | +0.11 (+1.15%) | 2,103,620 |
11 Dec 2023 | CNY | 9.4 | 9.59 | 9.35 | 9.56 | 9.56 | +0.15 (+1.59%) | 3,829,340 |
8 Dec 2023 | CNY | 9.76 | 9.84 | 9.4 | 9.41 | 9.41 | -0.32 (-3.29%) | 3,511,880 |
7 Dec 2023 | CNY | 9.86 | 9.86 | 9.68 | 9.73 | 9.73 | -0.1 (-1.02%) | 2,128,280 |
6 Dec 2023 | CNY | 9.72 | 9.92 | 9.67 | 9.83 | 9.83 | +0.12 (+1.24%) | 2,472,140 |
5 Dec 2023 | CNY | 9.87 | 9.94 | 9.71 | 9.71 | 9.71 | -0.18 (-1.82%) | 2,218,990 |
4 Dec 2023 | CNY | 9.85 | 10.05 | 9.84 | 9.89 | 9.89 | +0.06 (+0.61%) | 2,890,080 |
1 Dec 2023 | CNY | 9.87 | 9.91 | 9.79 | 9.83 | 9.83 | -0.05 (-0.51%) | 1,819,870 |
30 Nov 2023 | CNY | 9.86 | 9.94 | 9.76 | 9.88 | 9.88 | -0.02 (-0.20%) | 2,723,860 |
29 Nov 2023 | CNY | 9.97 | 10 | 9.8 | 9.9 | 9.9 | -0.07 (-0.70%) | 2,610,590 |
28 Nov 2023 | CNY | 9.83 | 10.1 | 9.75 | 9.97 | 9.97 | +0.18 (+1.84%) | 3,158,240 |