Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2024 | CNY | 10.9 | 10.9 | 10.29 | 10.77 | 10.77 | +0.09 (+0.84%) | 3,520,338 |
23 Jan 2024 | CNY | 10.7 | 10.76 | 10.32 | 10.68 | 10.68 | +0.08 (+0.75%) | 4,441,416 |
22 Jan 2024 | CNY | 11.46 | 11.58 | 10.48 | 10.6 | 10.6 | -0.84 (-7.34%) | 5,150,539 |
19 Jan 2024 | CNY | 11.75 | 11.76 | 11.43 | 11.44 | 11.44 | -0.21 (-1.80%) | 2,662,815 |
18 Jan 2024 | CNY | 11.86 | 11.86 | 11.31 | 11.65 | 11.65 | -0.15 (-1.27%) | 4,150,315 |
17 Jan 2024 | CNY | 12.18 | 12.21 | 11.8 | 11.8 | 11.8 | -0.39 (-3.20%) | 2,957,374 |
16 Jan 2024 | CNY | 12.12 | 12.32 | 11.98 | 12.19 | 12.19 | +0.04 (+0.33%) | 2,802,650 |
15 Jan 2024 | CNY | 12.37 | 12.37 | 12 | 12.15 | 12.15 | -0.17 (-1.38%) | 3,304,700 |
12 Jan 2024 | CNY | 12.39 | 12.67 | 12.26 | 12.32 | 12.32 | +0.11 (+0.90%) | 4,252,841 |
11 Jan 2024 | CNY | 12.01 | 12.35 | 11.95 | 12.21 | 12.21 | +0.11 (+0.91%) | 4,010,203 |
10 Jan 2024 | CNY | 11.97 | 12.4 | 11.81 | 12.1 | 12.1 | +0.11 (+0.92%) | 5,241,120 |
9 Jan 2024 | CNY | 11.95 | 12.32 | 11.86 | 11.99 | 11.99 | +0.06 (+0.50%) | 3,362,000 |
8 Jan 2024 | CNY | 12.31 | 12.31 | 11.93 | 11.93 | 11.93 | -0.38 (-3.09%) | 3,888,750 |
5 Jan 2024 | CNY | 12.47 | 12.57 | 12.2 | 12.31 | 12.31 | -0.17 (-1.36%) | 2,428,773 |
4 Jan 2024 | CNY | 12.53 | 12.53 | 12.33 | 12.48 | 12.48 | -0.11 (-0.87%) | 2,611,557 |
3 Jan 2024 | CNY | 12.56 | 12.64 | 12.4 | 12.59 | 12.59 | -0.02 (-0.16%) | 3,385,115 |
2 Jan 2024 | CNY | 12.5 | 12.71 | 12.48 | 12.61 | 12.61 | +0.12 (+0.96%) | 3,334,050 |
29 Dec 2023 | CNY | 12.24 | 12.52 | 12.23 | 12.49 | 12.49 | +0.22 (+1.79%) | 3,889,201 |
28 Dec 2023 | CNY | 11.64 | 12.36 | 11.55 | 12.27 | 12.27 | +0.68 (+5.87%) | 5,864,373 |
27 Dec 2023 | CNY | 11.62 | 11.67 | 11.46 | 11.59 | 11.59 | -0.06 (-0.52%) | 2,366,600 |
26 Dec 2023 | CNY | 11.8 | 11.8 | 11.58 | 11.65 | 11.65 | -0.16 (-1.35%) | 1,997,200 |
25 Dec 2023 | CNY | 11.81 | 11.91 | 11.68 | 11.81 | 11.81 | -0.09 (-0.76%) | 2,103,200 |
22 Dec 2023 | CNY | 11.91 | 12.02 | 11.65 | 11.9 | 11.9 | 0.0 (0.0%) | 3,513,965 |
21 Dec 2023 | CNY | 11.64 | 11.96 | 11.53 | 11.9 | 11.9 | +0.21 (+1.80%) | 2,892,664 |
20 Dec 2023 | CNY | 11.91 | 11.91 | 11.69 | 11.69 | 11.69 | -0.12 (-1.02%) | 1,693,427 |
19 Dec 2023 | CNY | 11.8 | 11.89 | 11.66 | 11.81 | 11.81 | +0.03 (+0.25%) | 1,815,107 |
18 Dec 2023 | CNY | 11.98 | 12.04 | 11.74 | 11.78 | 11.78 | -0.26 (-2.16%) | 2,648,315 |
15 Dec 2023 | CNY | 12.15 | 12.36 | 12.01 | 12.04 | 12.04 | -0.1 (-0.82%) | 2,452,468 |
14 Dec 2023 | CNY | 12.25 | 12.35 | 12.1 | 12.14 | 12.14 | -0.04 (-0.33%) | 1,743,600 |
13 Dec 2023 | CNY | 12.25 | 12.29 | 12.12 | 12.18 | 12.18 | -0.1 (-0.81%) | 2,001,100 |