Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | CNY | 9.5 | 9.52 | 9.23 | 9.34 | 9.34 | -0.18 (-1.89%) | 3,245,990 |
26 Dec 2023 | CNY | 9.52 | 9.67 | 9.47 | 9.52 | 9.52 | -0.11 (-1.14%) | 2,113,660 |
25 Dec 2023 | CNY | 9.69 | 9.73 | 9.54 | 9.63 | 9.63 | -0.04 (-0.41%) | 2,203,920 |
22 Dec 2023 | CNY | 9.83 | 9.93 | 9.63 | 9.67 | 9.67 | -0.24 (-2.42%) | 3,422,270 |
21 Dec 2023 | CNY | 10.04 | 10.14 | 9.8 | 9.91 | 9.91 | -0.16 (-1.59%) | 3,314,870 |
20 Dec 2023 | CNY | 10.18 | 10.3 | 10.07 | 10.07 | 10.07 | -0.17 (-1.66%) | 1,881,670 |
19 Dec 2023 | CNY | 10.3 | 10.3 | 10.1 | 10.24 | 10.24 | -0.06 (-0.58%) | 2,015,500 |
18 Dec 2023 | CNY | 10.43 | 10.46 | 10.24 | 10.3 | 10.3 | -0.15 (-1.44%) | 1,954,960 |
15 Dec 2023 | CNY | 10.62 | 10.72 | 10.44 | 10.45 | 10.45 | -0.19 (-1.79%) | 2,371,710 |
14 Dec 2023 | CNY | 10.78 | 10.89 | 10.62 | 10.64 | 10.64 | -0.06 (-0.56%) | 2,973,310 |
13 Dec 2023 | CNY | 10.49 | 10.82 | 10.48 | 10.7 | 10.7 | +0.17 (+1.61%) | 4,144,100 |
12 Dec 2023 | CNY | 10.45 | 10.65 | 10.45 | 10.53 | 10.53 | +0.01 (+0.10%) | 2,343,270 |
11 Dec 2023 | CNY | 10.41 | 10.55 | 10.35 | 10.52 | 10.52 | -0.06 (-0.57%) | 3,466,060 |
8 Dec 2023 | CNY | 10.59 | 10.63 | 10.46 | 10.58 | 10.58 | +0.05 (+0.47%) | 2,798,930 |
7 Dec 2023 | CNY | 10.7 | 10.72 | 10.49 | 10.53 | 10.53 | -0.14 (-1.31%) | 2,877,430 |
6 Dec 2023 | CNY | 10.6 | 10.88 | 10.54 | 10.67 | 10.67 | +0.04 (+0.38%) | 3,380,170 |
5 Dec 2023 | CNY | 10.78 | 10.9 | 10.58 | 10.63 | 10.63 | -0.18 (-1.67%) | 3,037,900 |
4 Dec 2023 | CNY | 10.88 | 10.97 | 10.62 | 10.81 | 10.81 | -0.05 (-0.46%) | 4,506,550 |
1 Dec 2023 | CNY | 10.86 | 10.99 | 10.78 | 10.86 | 10.86 | -0.01 (-0.09%) | 2,172,590 |
30 Nov 2023 | CNY | 10.97 | 11.03 | 10.78 | 10.87 | 10.87 | -0.07 (-0.64%) | 2,879,840 |
29 Nov 2023 | CNY | 11.15 | 11.22 | 10.93 | 10.94 | 10.94 | -0.23 (-2.06%) | 2,459,210 |
28 Nov 2023 | CNY | 11.04 | 11.21 | 10.77 | 11.17 | 11.17 | +0.17 (+1.55%) | 2,873,380 |
27 Nov 2023 | CNY | 11.25 | 11.29 | 10.98 | 11 | 11 | -0.26 (-2.31%) | 3,889,580 |
24 Nov 2023 | CNY | 11.26 | 11.3 | 11.14 | 11.26 | 11.26 | 0.0 (0.0%) | 3,558,610 |
23 Nov 2023 | CNY | 11.15 | 11.36 | 11.12 | 11.26 | 11.26 | +0.11 (+0.99%) | 3,858,450 |
22 Nov 2023 | CNY | 11.22 | 11.34 | 11.14 | 11.15 | 11.15 | -0.11 (-0.98%) | 2,483,540 |
21 Nov 2023 | CNY | 11.21 | 11.44 | 11.14 | 11.26 | 11.26 | +0.06 (+0.54%) | 3,921,610 |
20 Nov 2023 | CNY | 11.08 | 11.23 | 11.08 | 11.2 | 11.2 | +0.03 (+0.27%) | 1,996,080 |
17 Nov 2023 | CNY | 10.96 | 11.2 | 10.95 | 11.17 | 11.17 | +0.19 (+1.73%) | 2,572,170 |
16 Nov 2023 | CNY | 11.08 | 11.13 | 10.95 | 10.98 | 10.98 | -0.1 (-0.90%) | 2,515,940 |