Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2024 | CNY | 11.61 | 11.96 | 11.36 | 11.46 | 11.46 | -0.29 (-2.47%) | 4,974,100 |
29 Jan 2024 | CNY | 12.15 | 12.21 | 11.63 | 11.75 | 11.75 | -0.41 (-3.37%) | 8,336,360 |
26 Jan 2024 | CNY | 12.28 | 12.31 | 12.03 | 12.16 | 12.16 | 0.0 (0.0%) | 8,169,660 |
25 Jan 2024 | CNY | 11.6 | 12.28 | 11.38 | 12.16 | 12.16 | +0.82 (+7.23%) | 12,185,521 |
24 Jan 2024 | CNY | 10.79 | 11.36 | 10.72 | 11.34 | 11.34 | +0.57 (+5.29%) | 9,394,400 |
23 Jan 2024 | CNY | 10.8 | 10.88 | 10.54 | 10.77 | 10.77 | -0.03 (-0.28%) | 6,440,800 |
22 Jan 2024 | CNY | 11.7 | 11.71 | 10.72 | 10.8 | 10.8 | -1.11 (-9.32%) | 8,180,100 |
19 Jan 2024 | CNY | 11.9 | 12.03 | 11.71 | 11.91 | 11.91 | -0.02 (-0.17%) | 5,417,302 |
18 Jan 2024 | CNY | 12.32 | 12.44 | 11.33 | 11.93 | 11.93 | -0.42 (-3.40%) | 13,249,400 |
17 Jan 2024 | CNY | 12.57 | 12.69 | 12.3 | 12.35 | 12.35 | -0.2 (-1.59%) | 4,243,400 |
16 Jan 2024 | CNY | 12.74 | 12.74 | 12.25 | 12.55 | 12.55 | -0.01 (-0.08%) | 5,745,600 |
15 Jan 2024 | CNY | 12.83 | 12.85 | 12.52 | 12.56 | 12.56 | -0.06 (-0.48%) | 5,584,000 |
12 Jan 2024 | CNY | 12.96 | 13 | 12.55 | 12.62 | 12.62 | -0.21 (-1.64%) | 7,337,302 |
11 Jan 2024 | CNY | 12.27 | 12.91 | 12.18 | 12.83 | 12.83 | +0.51 (+4.14%) | 9,444,900 |
10 Jan 2024 | CNY | 12.48 | 12.5 | 12.14 | 12.32 | 12.32 | +0.02 (+0.16%) | 5,231,916 |
9 Jan 2024 | CNY | 12.1 | 12.39 | 12.07 | 12.3 | 12.3 | +0.23 (+1.91%) | 5,473,600 |
8 Jan 2024 | CNY | 12.26 | 12.51 | 12.05 | 12.07 | 12.07 | -0.2 (-1.63%) | 6,544,100 |
5 Jan 2024 | CNY | 12.67 | 12.69 | 12.18 | 12.27 | 12.27 | -0.37 (-2.93%) | 4,767,312 |
4 Jan 2024 | CNY | 12.75 | 12.75 | 12.55 | 12.64 | 12.64 | -0.11 (-0.86%) | 3,410,600 |
3 Jan 2024 | CNY | 12.91 | 12.97 | 12.55 | 12.75 | 12.75 | -0.1 (-0.78%) | 6,508,710 |
2 Jan 2024 | CNY | 12.83 | 13.5 | 12.75 | 12.85 | 12.85 | +0.05 (+0.39%) | 20,773,000 |
29 Dec 2023 | CNY | 12.5 | 12.83 | 12.45 | 12.8 | 12.8 | +0.36 (+2.89%) | 7,632,400 |
28 Dec 2023 | CNY | 11.98 | 12.52 | 11.95 | 12.44 | 12.44 | +0.37 (+3.07%) | 10,133,000 |
27 Dec 2023 | CNY | 12.19 | 12.24 | 11.88 | 12.07 | 12.07 | +0.07 (+0.58%) | 6,604,700 |
26 Dec 2023 | CNY | 12.07 | 12.17 | 11.84 | 12 | 12 | -0.18 (-1.48%) | 6,414,700 |
25 Dec 2023 | CNY | 12.07 | 12.18 | 11.88 | 12.18 | 12.18 | +0.13 (+1.08%) | 4,649,500 |
22 Dec 2023 | CNY | 12.3 | 12.39 | 12 | 12.05 | 12.05 | -0.25 (-2.03%) | 4,852,400 |
21 Dec 2023 | CNY | 12.17 | 12.38 | 11.84 | 12.3 | 12.3 | +0.08 (+0.65%) | 8,523,000 |
20 Dec 2023 | CNY | 12.66 | 12.74 | 12.2 | 12.22 | 12.22 | -0.43 (-3.40%) | 5,386,000 |
19 Dec 2023 | CNY | 12.6 | 12.79 | 12.45 | 12.65 | 12.65 | -0.05 (-0.39%) | 5,246,763 |