Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 11.94 | 12.12 | 11.82 | 11.91 | 11.91 | -0.07 (-0.58%) | 6,421,700 |
8 Jan 2024 | CNY | 12.32 | 12.47 | 11.95 | 11.98 | 11.98 | -0.46 (-3.70%) | 8,563,500 |
5 Jan 2024 | CNY | 12.56 | 12.87 | 12.34 | 12.44 | 12.44 | -0.16 (-1.27%) | 9,612,400 |
4 Jan 2024 | CNY | 12.58 | 12.66 | 12.48 | 12.6 | 12.6 | -0.03 (-0.24%) | 6,327,070 |
3 Jan 2024 | CNY | 12.73 | 12.81 | 12.5 | 12.63 | 12.63 | -0.14 (-1.10%) | 9,546,650 |
2 Jan 2024 | CNY | 12.39 | 12.99 | 12.35 | 12.77 | 12.77 | +0.38 (+3.07%) | 15,849,610 |
29 Dec 2023 | CNY | 12.23 | 12.46 | 12.21 | 12.39 | 12.39 | +0.09 (+0.73%) | 7,618,400 |
28 Dec 2023 | CNY | 11.78 | 12.36 | 11.63 | 12.3 | 12.3 | +0.59 (+5.04%) | 12,346,900 |
27 Dec 2023 | CNY | 11.46 | 11.76 | 11.44 | 11.71 | 11.71 | +0.2 (+1.74%) | 5,062,520 |
26 Dec 2023 | CNY | 11.9 | 11.92 | 11.49 | 11.51 | 11.51 | -0.44 (-3.68%) | 7,016,200 |
25 Dec 2023 | CNY | 11.68 | 11.97 | 11.65 | 11.95 | 11.95 | +0.23 (+1.96%) | 6,094,300 |
22 Dec 2023 | CNY | 11.7 | 11.9 | 11.6 | 11.72 | 11.72 | 0.0 (0.0%) | 4,996,100 |
21 Dec 2023 | CNY | 11.62 | 11.73 | 11.4 | 11.72 | 11.72 | +0.01 (+0.09%) | 4,491,910 |
20 Dec 2023 | CNY | 11.83 | 11.9 | 11.7 | 11.71 | 11.71 | -0.12 (-1.01%) | 3,494,800 |
19 Dec 2023 | CNY | 11.75 | 11.92 | 11.66 | 11.83 | 11.83 | +0.07 (+0.60%) | 4,644,000 |
18 Dec 2023 | CNY | 12.01 | 12.04 | 11.75 | 11.76 | 11.76 | -0.33 (-2.73%) | 4,838,590 |
15 Dec 2023 | CNY | 12.14 | 12.25 | 12.03 | 12.09 | 12.09 | 0.0 (0.0%) | 5,035,400 |
14 Dec 2023 | CNY | 12.16 | 12.27 | 12.07 | 12.09 | 12.09 | 0.0 (0.0%) | 4,351,200 |
13 Dec 2023 | CNY | 12.21 | 12.24 | 12.06 | 12.09 | 12.09 | -0.17 (-1.39%) | 6,689,630 |
12 Dec 2023 | CNY | 12.12 | 12.55 | 12.02 | 12.26 | 12.26 | +0.15 (+1.24%) | 10,407,780 |
11 Dec 2023 | CNY | 11.84 | 12.14 | 11.77 | 12.11 | 12.11 | +0.14 (+1.17%) | 6,458,100 |
8 Dec 2023 | CNY | 12.3 | 12.36 | 11.97 | 11.97 | 11.97 | -0.34 (-2.76%) | 8,974,720 |
7 Dec 2023 | CNY | 12.46 | 12.47 | 12.21 | 12.31 | 12.31 | -0.18 (-1.44%) | 7,525,300 |
6 Dec 2023 | CNY | 12.17 | 12.72 | 12.12 | 12.49 | 12.49 | +0.27 (+2.21%) | 11,263,920 |
5 Dec 2023 | CNY | 12.59 | 12.67 | 12.21 | 12.22 | 12.22 | -0.46 (-3.63%) | 10,397,700 |
4 Dec 2023 | CNY | 12.44 | 13.05 | 12.44 | 12.68 | 12.68 | +0.29 (+2.34%) | 16,546,900 |
1 Dec 2023 | CNY | 12.29 | 12.41 | 12.15 | 12.39 | 12.39 | +0.14 (+1.14%) | 4,682,300 |
30 Nov 2023 | CNY | 12.39 | 12.39 | 12.14 | 12.25 | 12.25 | -0.18 (-1.45%) | 5,417,900 |
29 Nov 2023 | CNY | 12.3 | 12.63 | 12.3 | 12.43 | 12.43 | +0.09 (+0.73%) | 7,838,530 |
28 Nov 2023 | CNY | 12.3 | 12.34 | 12.14 | 12.34 | 12.34 | +0.04 (+0.33%) | 4,155,090 |