Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 10.15 | 10.19 | 9.8 | 9.81 | 9.81 | -0.37 (-3.63%) | 5,393,400 |
25 Dec 2023 | CNY | 10.37 | 10.44 | 10.1 | 10.18 | 10.18 | -0.27 (-2.58%) | 4,935,300 |
22 Dec 2023 | CNY | 10.91 | 10.96 | 10.39 | 10.45 | 10.45 | -0.45 (-4.13%) | 7,272,270 |
21 Dec 2023 | CNY | 10.7 | 10.99 | 10.64 | 10.9 | 10.9 | +0.11 (+1.02%) | 4,425,160 |
20 Dec 2023 | CNY | 11.06 | 11.06 | 10.74 | 10.79 | 10.79 | -0.27 (-2.44%) | 5,055,940 |
19 Dec 2023 | CNY | 10.86 | 11.15 | 10.86 | 11.06 | 11.06 | +0.14 (+1.28%) | 4,177,500 |
18 Dec 2023 | CNY | 11.14 | 11.19 | 10.86 | 10.92 | 10.92 | -0.35 (-3.11%) | 6,346,300 |
15 Dec 2023 | CNY | 11.32 | 11.35 | 11.1 | 11.27 | 11.27 | -0.05 (-0.44%) | 7,815,900 |
14 Dec 2023 | CNY | 11.26 | 11.61 | 11.26 | 11.32 | 11.32 | +0.08 (+0.71%) | 8,864,900 |
13 Dec 2023 | CNY | 11.46 | 11.5 | 11.22 | 11.24 | 11.24 | -0.24 (-2.09%) | 8,268,400 |
12 Dec 2023 | CNY | 11.21 | 11.58 | 11.15 | 11.48 | 11.48 | +0.25 (+2.23%) | 14,020,110 |
11 Dec 2023 | CNY | 10.93 | 11.28 | 10.75 | 11.23 | 11.23 | +0.2 (+1.81%) | 13,167,680 |
8 Dec 2023 | CNY | 11.51 | 11.58 | 11.02 | 11.03 | 11.03 | -0.55 (-4.75%) | 16,029,280 |
7 Dec 2023 | CNY | 11.7 | 11.77 | 11.48 | 11.58 | 11.58 | -0.34 (-2.85%) | 16,249,460 |
6 Dec 2023 | CNY | 12.04 | 12.26 | 11.57 | 11.92 | 11.92 | -0.12 (-1.00%) | 24,891,030 |
5 Dec 2023 | CNY | 11.38 | 12.73 | 11.31 | 12.04 | 12.04 | +0.47 (+4.06%) | 35,354,980 |
4 Dec 2023 | CNY | 11.54 | 11.7 | 11.26 | 11.57 | 11.57 | -0.13 (-1.11%) | 20,509,250 |
1 Dec 2023 | CNY | 11.4 | 11.99 | 11.3 | 11.7 | 11.7 | +0.27 (+2.36%) | 29,490,070 |
30 Nov 2023 | CNY | 11.3 | 11.99 | 11.15 | 11.43 | 11.43 | +0.17 (+1.51%) | 30,881,370 |
29 Nov 2023 | CNY | 10.82 | 11.5 | 10.73 | 11.26 | 11.26 | +0.5 (+4.65%) | 22,403,690 |
28 Nov 2023 | CNY | 10.7 | 10.88 | 10.5 | 10.76 | 10.76 | -0.15 (-1.37%) | 10,024,220 |
27 Nov 2023 | CNY | 10.4 | 11.48 | 10.32 | 10.91 | 10.91 | +0.12 (+1.11%) | 15,587,990 |
24 Nov 2023 | CNY | 10.67 | 11.07 | 10.64 | 10.79 | 10.79 | +0.07 (+0.65%) | 10,946,120 |
23 Nov 2023 | CNY | 10.71 | 10.77 | 10.6 | 10.72 | 10.72 | -0.02 (-0.19%) | 4,107,710 |
22 Nov 2023 | CNY | 10.78 | 10.94 | 10.61 | 10.74 | 10.74 | -0.15 (-1.38%) | 7,772,320 |
21 Nov 2023 | CNY | 10.55 | 10.89 | 10.55 | 10.89 | 10.89 | +0.19 (+1.78%) | 8,589,200 |
20 Nov 2023 | CNY | 10.74 | 10.82 | 10.59 | 10.7 | 10.7 | -0.09 (-0.83%) | 5,413,700 |
17 Nov 2023 | CNY | 10.63 | 10.84 | 10.6 | 10.79 | 10.79 | +0.13 (+1.22%) | 7,039,600 |
16 Nov 2023 | CNY | 10.49 | 10.88 | 10.42 | 10.66 | 10.66 | +0.16 (+1.52%) | 7,279,830 |
15 Nov 2023 | CNY | 10.45 | 10.54 | 10.41 | 10.5 | 10.5 | +0.08 (+0.77%) | 3,676,400 |