Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | CNY | 12.97 | 13.06 | 12.54 | 12.61 | 12.61 | -0.36 (-2.78%) | 2,108,800 |
4 Jan 2024 | CNY | 12.87 | 12.97 | 12.71 | 12.97 | 12.97 | +0.14 (+1.09%) | 2,085,900 |
3 Jan 2024 | CNY | 12.96 | 13.08 | 12.71 | 12.83 | 12.83 | -0.13 (-1.00%) | 1,952,900 |
2 Jan 2024 | CNY | 12.93 | 13.2 | 12.88 | 12.96 | 12.96 | +0.01 (+0.08%) | 3,041,900 |
29 Dec 2023 | CNY | 12.31 | 12.97 | 12.22 | 12.95 | 12.95 | +0.66 (+5.37%) | 3,534,300 |
28 Dec 2023 | CNY | 12.34 | 12.41 | 12.03 | 12.29 | 12.29 | -0.09 (-0.73%) | 1,522,600 |
27 Dec 2023 | CNY | 12.05 | 12.45 | 11.88 | 12.38 | 12.38 | +0.29 (+2.40%) | 1,918,000 |
26 Dec 2023 | CNY | 12.33 | 12.34 | 11.91 | 12.09 | 12.09 | -0.25 (-2.03%) | 1,731,464 |
25 Dec 2023 | CNY | 12.15 | 12.35 | 11.99 | 12.34 | 12.34 | +0.1 (+0.82%) | 2,453,408 |
22 Dec 2023 | CNY | 12.55 | 12.68 | 12.17 | 12.24 | 12.24 | -0.29 (-2.31%) | 2,259,400 |
21 Dec 2023 | CNY | 12.55 | 12.6 | 12.23 | 12.53 | 12.53 | -0.09 (-0.71%) | 2,116,600 |
20 Dec 2023 | CNY | 12.65 | 12.91 | 12.54 | 12.62 | 12.62 | -0.03 (-0.24%) | 2,370,300 |
19 Dec 2023 | CNY | 12.59 | 12.73 | 12.45 | 12.65 | 12.65 | +0.21 (+1.69%) | 2,159,000 |
18 Dec 2023 | CNY | 12.61 | 12.75 | 12.37 | 12.44 | 12.44 | -0.27 (-2.12%) | 2,648,979 |
15 Dec 2023 | CNY | 12.74 | 12.83 | 12.5 | 12.71 | 12.71 | +0.01 (+0.08%) | 1,976,577 |
14 Dec 2023 | CNY | 12.77 | 12.93 | 12.62 | 12.7 | 12.7 | -0.02 (-0.16%) | 2,736,300 |
13 Dec 2023 | CNY | 12.59 | 12.81 | 12.5 | 12.72 | 12.72 | +0.16 (+1.27%) | 1,799,900 |
12 Dec 2023 | CNY | 12.56 | 12.69 | 12.48 | 12.56 | 12.56 | +0.06 (+0.48%) | 1,553,600 |
11 Dec 2023 | CNY | 12.32 | 12.67 | 12.17 | 12.5 | 12.5 | +0.12 (+0.97%) | 3,047,800 |
8 Dec 2023 | CNY | 12.54 | 12.8 | 12.35 | 12.38 | 12.38 | -0.13 (-1.04%) | 1,967,100 |
7 Dec 2023 | CNY | 12.52 | 12.75 | 12.31 | 12.51 | 12.51 | 0.0 (0.0%) | 2,212,100 |
6 Dec 2023 | CNY | 12.45 | 12.64 | 12.39 | 12.51 | 12.51 | +0.11 (+0.89%) | 2,507,818 |
5 Dec 2023 | CNY | 12.69 | 12.74 | 12.39 | 12.4 | 12.4 | -0.27 (-2.13%) | 2,520,019 |
4 Dec 2023 | CNY | 12.72 | 12.82 | 12.51 | 12.67 | 12.67 | 0.0 (0.0%) | 2,871,301 |
1 Dec 2023 | CNY | 12.82 | 12.82 | 12.54 | 12.67 | 12.67 | -0.15 (-1.17%) | 2,522,001 |
30 Nov 2023 | CNY | 13.02 | 13.13 | 12.68 | 12.82 | 12.82 | -0.22 (-1.69%) | 3,384,600 |
29 Nov 2023 | CNY | 13.01 | 13.24 | 12.92 | 13.04 | 13.04 | +0.04 (+0.31%) | 3,438,500 |
28 Nov 2023 | CNY | 12.85 | 13.13 | 12.62 | 13 | 13 | +0.15 (+1.17%) | 4,295,000 |
27 Nov 2023 | CNY | 12.68 | 12.91 | 12.56 | 12.85 | 12.85 | +0.2 (+1.58%) | 2,747,600 |
24 Nov 2023 | CNY | 12.75 | 12.8 | 12.57 | 12.65 | 12.65 | -0.08 (-0.63%) | 2,395,100 |