Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 11.31 | 11.31 | 10.91 | 10.95 | 10.95 | -0.34 (-3.01%) | 7,803,640 |
25 Dec 2023 | CNY | 11.24 | 11.49 | 11.21 | 11.29 | 11.29 | +0.05 (+0.44%) | 6,366,800 |
22 Dec 2023 | CNY | 11.51 | 11.55 | 11.21 | 11.24 | 11.24 | -0.28 (-2.43%) | 8,308,550 |
21 Dec 2023 | CNY | 11.45 | 11.6 | 11.31 | 11.52 | 11.52 | +0.09 (+0.79%) | 6,558,450 |
20 Dec 2023 | CNY | 11.89 | 11.89 | 11.42 | 11.43 | 11.43 | -0.43 (-3.63%) | 8,627,790 |
19 Dec 2023 | CNY | 11.84 | 11.92 | 11.66 | 11.86 | 11.86 | +0.1 (+0.85%) | 6,233,600 |
18 Dec 2023 | CNY | 11.92 | 12.01 | 11.7 | 11.76 | 11.76 | -0.15 (-1.26%) | 5,990,130 |
15 Dec 2023 | CNY | 12.12 | 12.2 | 11.89 | 11.91 | 11.91 | -0.21 (-1.73%) | 6,891,830 |
14 Dec 2023 | CNY | 12.23 | 12.29 | 12.06 | 12.12 | 12.12 | -0.03 (-0.25%) | 7,176,080 |
13 Dec 2023 | CNY | 12.37 | 12.4 | 12.15 | 12.15 | 12.15 | -0.22 (-1.78%) | 6,924,000 |
12 Dec 2023 | CNY | 12.38 | 12.45 | 12.3 | 12.37 | 12.37 | +0.04 (+0.32%) | 8,429,600 |
11 Dec 2023 | CNY | 12.09 | 12.35 | 11.92 | 12.33 | 12.33 | +0.31 (+2.58%) | 11,475,080 |
8 Dec 2023 | CNY | 12 | 12.19 | 11.97 | 12.02 | 12.02 | +0.02 (+0.17%) | 8,446,010 |
7 Dec 2023 | CNY | 11.79 | 12.06 | 11.75 | 12 | 12 | +0.22 (+1.87%) | 8,625,310 |
6 Dec 2023 | CNY | 11.8 | 11.95 | 11.58 | 11.78 | 11.78 | -0.05 (-0.42%) | 9,191,530 |
5 Dec 2023 | CNY | 12.38 | 12.39 | 11.82 | 11.83 | 11.83 | -0.58 (-4.67%) | 13,283,890 |
4 Dec 2023 | CNY | 12.35 | 12.55 | 12.31 | 12.41 | 12.41 | +0.13 (+1.06%) | 11,834,700 |
1 Dec 2023 | CNY | 11.91 | 12.33 | 11.91 | 12.28 | 12.28 | +0.34 (+2.85%) | 10,326,700 |
30 Nov 2023 | CNY | 12.11 | 12.15 | 11.83 | 11.94 | 11.94 | -0.17 (-1.40%) | 8,545,340 |
29 Nov 2023 | CNY | 12.25 | 12.27 | 12.09 | 12.11 | 12.11 | -0.17 (-1.38%) | 7,707,970 |
28 Nov 2023 | CNY | 12.22 | 12.28 | 12.05 | 12.28 | 12.28 | +0.06 (+0.49%) | 7,770,750 |
27 Nov 2023 | CNY | 12.05 | 12.3 | 12.04 | 12.22 | 12.22 | +0.12 (+0.99%) | 8,150,900 |
24 Nov 2023 | CNY | 12.49 | 12.5 | 12.07 | 12.1 | 12.1 | -0.38 (-3.04%) | 10,242,050 |
23 Nov 2023 | CNY | 12.3 | 12.48 | 12.12 | 12.48 | 12.48 | +0.16 (+1.30%) | 9,724,300 |
22 Nov 2023 | CNY | 12.41 | 12.59 | 12.32 | 12.32 | 12.32 | -0.17 (-1.36%) | 10,630,990 |
21 Nov 2023 | CNY | 12.75 | 12.79 | 12.46 | 12.49 | 12.49 | -0.26 (-2.04%) | 12,758,770 |
20 Nov 2023 | CNY | 12.78 | 12.79 | 12.62 | 12.75 | 12.75 | +0.08 (+0.63%) | 11,566,100 |
17 Nov 2023 | CNY | 12.72 | 12.79 | 12.56 | 12.67 | 12.67 | -0.1 (-0.78%) | 11,691,140 |
16 Nov 2023 | CNY | 12.81 | 12.86 | 12.61 | 12.77 | 12.77 | -0.06 (-0.47%) | 15,991,380 |
15 Nov 2023 | CNY | 12.77 | 13.06 | 12.56 | 12.83 | 12.83 | +0.12 (+0.94%) | 26,446,200 |