Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2024 | CNY | 10.05 | 10.34 | 9.97 | 10.16 | 10.16 | -0.17 (-1.65%) | 42,361,456 |
10 Jan 2024 | CNY | 9.8 | 10.65 | 9.7 | 10.33 | 10.33 | +0.42 (+4.24%) | 57,460,450 |
9 Jan 2024 | CNY | 10.03 | 10.19 | 9.68 | 9.91 | 9.91 | -0.84 (-7.81%) | 61,733,076 |
8 Jan 2024 | CNY | 10.82 | 11.1 | 10.75 | 10.75 | 10.75 | -1.19 (-9.97%) | 40,919,768 |
5 Jan 2024 | CNY | 12.38 | 13.89 | 11.37 | 11.94 | 11.94 | -0.69 (-5.46%) | 98,116,395 |
4 Jan 2024 | CNY | 11.4 | 12.63 | 11.4 | 12.63 | 12.63 | +1.15 (+10.02%) | 52,207,653 |
3 Jan 2024 | CNY | 11.48 | 11.48 | 10.88 | 11.48 | 11.48 | +1.04 (+9.96%) | 59,870,746 |
2 Jan 2024 | CNY | 10.09 | 10.44 | 10.06 | 10.44 | 10.44 | +0.95 (+10.01%) | 16,421,102 |
29 Dec 2023 | CNY | 8.63 | 9.49 | 8.56 | 9.49 | 9.49 | +0.86 (+9.97%) | 24,476,754 |
28 Dec 2023 | CNY | 8.37 | 8.66 | 8.3 | 8.63 | 8.63 | +0.27 (+3.23%) | 4,024,700 |
27 Dec 2023 | CNY | 8.3 | 8.43 | 8.22 | 8.36 | 8.36 | +0.08 (+0.97%) | 2,035,100 |
26 Dec 2023 | CNY | 8.37 | 8.38 | 8.21 | 8.28 | 8.28 | -0.09 (-1.08%) | 2,551,400 |
25 Dec 2023 | CNY | 8.43 | 8.46 | 8.33 | 8.37 | 8.37 | -0.05 (-0.59%) | 2,599,632 |
22 Dec 2023 | CNY | 8.51 | 8.55 | 8.4 | 8.42 | 8.42 | -0.13 (-1.52%) | 2,928,000 |
21 Dec 2023 | CNY | 8.48 | 8.59 | 8.34 | 8.55 | 8.55 | +0.12 (+1.42%) | 3,031,600 |
20 Dec 2023 | CNY | 8.45 | 8.56 | 8.43 | 8.43 | 8.43 | -0.05 (-0.59%) | 2,516,200 |
19 Dec 2023 | CNY | 8.53 | 8.53 | 8.39 | 8.48 | 8.48 | 0.0 (0.0%) | 2,900,900 |
18 Dec 2023 | CNY | 8.6 | 8.63 | 8.47 | 8.48 | 8.48 | -0.11 (-1.28%) | 3,398,700 |
15 Dec 2023 | CNY | 8.65 | 8.71 | 8.57 | 8.59 | 8.59 | -0.01 (-0.12%) | 2,877,400 |
14 Dec 2023 | CNY | 8.63 | 8.69 | 8.57 | 8.6 | 8.6 | -0.06 (-0.69%) | 3,808,800 |
13 Dec 2023 | CNY | 8.68 | 8.76 | 8.66 | 8.66 | 8.66 | -0.04 (-0.46%) | 2,807,600 |
12 Dec 2023 | CNY | 8.64 | 8.74 | 8.59 | 8.7 | 8.7 | +0.08 (+0.93%) | 3,136,700 |
11 Dec 2023 | CNY | 8.51 | 8.7 | 8.47 | 8.62 | 8.62 | +0.11 (+1.29%) | 4,218,500 |
8 Dec 2023 | CNY | 8.69 | 8.73 | 8.51 | 8.51 | 8.51 | -0.17 (-1.96%) | 3,744,800 |
7 Dec 2023 | CNY | 8.79 | 8.79 | 8.65 | 8.68 | 8.68 | -0.02 (-0.23%) | 3,147,000 |
6 Dec 2023 | CNY | 8.64 | 8.8 | 8.64 | 8.7 | 8.7 | +0.05 (+0.58%) | 3,038,100 |
5 Dec 2023 | CNY | 8.81 | 8.82 | 8.65 | 8.65 | 8.65 | -0.18 (-2.04%) | 3,907,700 |
4 Dec 2023 | CNY | 8.95 | 9 | 8.8 | 8.83 | 8.83 | -0.09 (-1.01%) | 5,280,000 |
1 Dec 2023 | CNY | 8.87 | 8.97 | 8.78 | 8.92 | 8.92 | 0.0 (0.0%) | 4,472,800 |
30 Nov 2023 | CNY | 8.87 | 8.98 | 8.78 | 8.92 | 8.92 | +0.02 (+0.22%) | 4,962,300 |