Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 9.37 | 9.56 | 9.31 | 9.54 | 9.54 | +0.17 (+1.81%) | 3,828,023 |
28 Dec 2023 | CNY | 9.25 | 9.42 | 9.13 | 9.37 | 9.37 | +0.12 (+1.30%) | 6,587,600 |
27 Dec 2023 | CNY | 9.23 | 9.31 | 9.19 | 9.25 | 9.25 | -0.01 (-0.11%) | 3,208,721 |
26 Dec 2023 | CNY | 9.43 | 9.43 | 9.22 | 9.26 | 9.26 | -0.13 (-1.38%) | 3,575,640 |
25 Dec 2023 | CNY | 9.52 | 9.55 | 9.26 | 9.39 | 9.39 | -0.08 (-0.84%) | 3,918,200 |
22 Dec 2023 | CNY | 9.65 | 9.65 | 9.44 | 9.47 | 9.47 | -0.12 (-1.25%) | 3,586,900 |
21 Dec 2023 | CNY | 9.66 | 9.66 | 9.46 | 9.59 | 9.59 | -0.05 (-0.52%) | 4,217,800 |
20 Dec 2023 | CNY | 9.74 | 9.84 | 9.63 | 9.64 | 9.64 | -0.11 (-1.13%) | 2,669,200 |
19 Dec 2023 | CNY | 9.83 | 9.83 | 9.64 | 9.75 | 9.75 | -0.03 (-0.31%) | 2,811,151 |
18 Dec 2023 | CNY | 9.86 | 9.99 | 9.73 | 9.78 | 9.78 | -0.1 (-1.01%) | 3,207,300 |
15 Dec 2023 | CNY | 9.92 | 10.02 | 9.86 | 9.88 | 9.88 | -0.04 (-0.40%) | 2,611,280 |
14 Dec 2023 | CNY | 10.06 | 10.15 | 9.92 | 9.92 | 9.92 | -0.11 (-1.10%) | 4,252,000 |
13 Dec 2023 | CNY | 10.14 | 10.21 | 10.01 | 10.03 | 10.03 | -0.13 (-1.28%) | 3,947,500 |
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 |