Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | CNY | 10.21 | 10.32 | 10.1 | 10.16 | 10.16 | +0.01 (+0.10%) | 3,032,800 |
11 Dec 2023 | CNY | 10.03 | 10.16 | 9.95 | 10.15 | 10.15 | +0.02 (+0.20%) | 4,243,997 |
8 Dec 2023 | CNY | 10.2 | 10.21 | 10.08 | 10.13 | 10.13 | -0.03 (-0.30%) | 4,926,258 |
7 Dec 2023 | CNY | 10.25 | 10.36 | 10.15 | 10.16 | 10.16 | -0.09 (-0.88%) | 4,603,530 |
6 Dec 2023 | CNY | 10.16 | 10.41 | 10.11 | 10.25 | 10.25 | +0.1 (+0.99%) | 4,910,750 |
5 Dec 2023 | CNY | 10.18 | 10.27 | 10.03 | 10.15 | 10.15 | -0.08 (-0.78%) | 7,066,500 |
4 Dec 2023 | CNY | 10.6 | 10.69 | 10.16 | 10.23 | 10.23 | -0.39 (-3.67%) | 12,633,733 |
1 Dec 2023 | CNY | 10.63 | 10.67 | 10.52 | 10.62 | 10.62 | +0.01 (+0.09%) | 4,772,644 |
30 Nov 2023 | CNY | 10.77 | 10.79 | 10.5 | 10.61 | 10.61 | -0.12 (-1.12%) | 7,338,400 |
29 Nov 2023 | CNY | 10.86 | 10.86 | 10.71 | 10.73 | 10.73 | -0.1 (-0.92%) | 3,008,140 |
28 Nov 2023 | CNY | 10.73 | 10.86 | 10.61 | 10.83 | 10.83 | +0.04 (+0.37%) | 5,178,115 |
27 Nov 2023 | CNY | 10.8 | 10.87 | 10.66 | 10.79 | 10.79 | -0.01 (-0.09%) | 5,061,400 |
24 Nov 2023 | CNY | 10.86 | 10.89 | 10.74 | 10.8 | 10.8 | -0.06 (-0.55%) | 4,423,600 |
23 Nov 2023 | CNY | 10.71 | 10.89 | 10.7 | 10.86 | 10.86 | +0.15 (+1.40%) | 4,398,040 |
22 Nov 2023 | CNY | 10.63 | 10.86 | 10.63 | 10.71 | 10.71 | +0.04 (+0.37%) | 5,412,700 |
21 Nov 2023 | CNY | 10.7 | 10.85 | 10.65 | 10.67 | 10.67 | -0.04 (-0.37%) | 5,020,700 |
20 Nov 2023 | CNY | 10.59 | 10.74 | 10.58 | 10.71 | 10.71 | +0.15 (+1.42%) | 4,743,600 |
17 Nov 2023 | CNY | 10.4 | 10.58 | 10.38 | 10.56 | 10.56 | +0.12 (+1.15%) | 3,429,500 |
16 Nov 2023 | CNY | 10.55 | 10.56 | 10.43 | 10.44 | 10.44 | -0.11 (-1.04%) | 3,096,500 |
15 Nov 2023 | CNY | 10.5 | 10.61 | 10.5 | 10.55 | 10.55 | +0.13 (+1.25%) | 3,402,425 |
14 Nov 2023 | CNY | 10.44 | 10.55 | 10.38 | 10.42 | 10.42 | -0.01 (-0.10%) | 3,134,320 |
13 Nov 2023 | CNY | 10.46 | 10.51 | 10.32 | 10.43 | 10.43 | -0.03 (-0.29%) | 4,968,200 |
10 Nov 2023 | CNY | 10.4 | 10.55 | 10.31 | 10.46 | 10.46 | +0.02 (+0.19%) | 4,579,340 |
9 Nov 2023 | CNY | 10.8 | 10.85 | 10.41 | 10.44 | 10.44 | -0.3 (-2.79%) | 8,887,253 |
8 Nov 2023 | CNY | 10.39 | 10.75 | 10.35 | 10.74 | 10.74 | +0.33 (+3.17%) | 10,648,970 |
7 Nov 2023 | CNY | 10.57 | 10.58 | 10.37 | 10.41 | 10.41 | -0.15 (-1.42%) | 5,841,827 |
6 Nov 2023 | CNY | 10.51 | 10.69 | 10.51 | 10.56 | 10.56 | +0.13 (+1.25%) | 5,804,000 |
3 Nov 2023 | CNY | 10.41 | 10.58 | 10.4 | 10.43 | 10.43 | +0.05 (+0.48%) | 4,313,159 |
2 Nov 2023 | CNY | 10.52 | 10.65 | 10.38 | 10.38 | 10.38 | -0.11 (-1.05%) | 4,232,500 |
1 Nov 2023 | CNY | 10.42 | 10.55 | 10.34 | 10.49 | 10.49 | +0.01 (+0.10%) | 5,533,200 |