Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | CNY | 12.41 | 12.54 | 12.01 | 12.15 | 12.15 | -0.27 (-2.17%) | 24,478,600 |
21 Dec 2023 | CNY | 11.56 | 12.5 | 11.49 | 12.42 | 12.42 | +0.83 (+7.16%) | 37,914,888 |
20 Dec 2023 | CNY | 12.05 | 12.17 | 11.5 | 11.59 | 11.59 | -0.48 (-3.98%) | 22,215,863 |
19 Dec 2023 | CNY | 12.18 | 12.31 | 11.96 | 12.07 | 12.07 | -0.16 (-1.31%) | 14,711,200 |
18 Dec 2023 | CNY | 12.35 | 12.45 | 12.18 | 12.23 | 12.23 | -0.12 (-0.97%) | 11,985,521 |
15 Dec 2023 | CNY | 12.6 | 12.71 | 12.3 | 12.35 | 12.35 | -0.28 (-2.22%) | 16,728,100 |
14 Dec 2023 | CNY | 12.76 | 12.85 | 12.6 | 12.63 | 12.63 | -0.13 (-1.02%) | 13,639,460 |
13 Dec 2023 | CNY | 12.68 | 13.02 | 12.68 | 12.76 | 12.76 | +0.04 (+0.31%) | 17,800,771 |
12 Dec 2023 | CNY | 13 | 13.05 | 12.65 | 12.72 | 12.72 | -0.33 (-2.53%) | 21,269,416 |
11 Dec 2023 | CNY | 13.06 | 13.11 | 12.82 | 13.05 | 13.05 | -0.03 (-0.23%) | 14,869,955 |
8 Dec 2023 | CNY | 13.12 | 13.17 | 12.98 | 13.08 | 13.08 | +0.03 (+0.23%) | 16,573,364 |
7 Dec 2023 | CNY | 13.12 | 13.22 | 12.92 | 13.05 | 13.05 | -0.03 (-0.23%) | 18,146,800 |
6 Dec 2023 | CNY | 12.7 | 13.2 | 12.6 | 13.08 | 13.08 | +0.25 (+1.95%) | 35,125,922 |
5 Dec 2023 | CNY | 13.39 | 13.43 | 12.72 | 12.83 | 12.83 | -0.58 (-4.33%) | 45,436,886 |
4 Dec 2023 | CNY | 13.44 | 13.71 | 13.28 | 13.41 | 13.41 | +0.26 (+1.98%) | 63,807,391 |
1 Dec 2023 | CNY | 12.66 | 13.31 | 12.45 | 13.15 | 13.15 | +0.56 (+4.45%) | 68,008,410 |
30 Nov 2023 | CNY | 12.24 | 12.65 | 12.22 | 12.59 | 12.59 | +0.24 (+1.94%) | 39,353,173 |
29 Nov 2023 | CNY | 12.58 | 12.69 | 12.35 | 12.35 | 12.35 | +0.05 (+0.41%) | 39,771,039 |
28 Nov 2023 | CNY | 12.21 | 12.33 | 12.1 | 12.3 | 12.3 | +0.09 (+0.74%) | 16,940,587 |
27 Nov 2023 | CNY | 12.03 | 12.25 | 11.95 | 12.21 | 12.21 | +0.14 (+1.16%) | 18,250,694 |
24 Nov 2023 | CNY | 12.02 | 12.3 | 12.01 | 12.07 | 12.07 | -0.04 (-0.33%) | 18,232,521 |
23 Nov 2023 | CNY | 11.78 | 12.18 | 11.77 | 12.11 | 12.11 | +0.3 (+2.54%) | 16,957,001 |
22 Nov 2023 | CNY | 12.1 | 12.12 | 11.78 | 11.81 | 11.81 | -0.27 (-2.24%) | 18,177,248 |
21 Nov 2023 | CNY | 12.19 | 12.26 | 12.01 | 12.08 | 12.08 | -0.09 (-0.74%) | 19,985,292 |
20 Nov 2023 | CNY | 12.54 | 12.57 | 12.13 | 12.17 | 12.17 | -0.19 (-1.54%) | 23,300,600 |
17 Nov 2023 | CNY | 12.23 | 12.38 | 12.23 | 12.36 | 12.36 | +0.04 (+0.32%) | 18,956,935 |
16 Nov 2023 | CNY | 12.39 | 12.45 | 12.22 | 12.32 | 12.32 | -0.08 (-0.65%) | 30,510,367 |
15 Nov 2023 | CNY | 12.08 | 12.55 | 11.98 | 12.4 | 12.4 | +0.42 (+3.51%) | 51,229,831 |
14 Nov 2023 | CNY | 12.02 | 12.11 | 11.93 | 11.98 | 11.98 | -0.09 (-0.75%) | 18,505,215 |
13 Nov 2023 | CNY | 11.96 | 12.08 | 11.75 | 12.07 | 12.07 | +0.11 (+0.92%) | 28,466,093 |