Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | CNY | 11.22 | 11.28 | 10.81 | 10.95 | 10.95 | -0.31 (-2.75%) | 8,837,200 |
2 Jan 2024 | CNY | 11.4 | 11.55 | 11.26 | 11.26 | 11.26 | -0.16 (-1.40%) | 5,816,500 |
29 Dec 2023 | CNY | 11.13 | 11.47 | 11.08 | 11.42 | 11.42 | +0.26 (+2.33%) | 8,502,200 |
28 Dec 2023 | CNY | 11.08 | 11.22 | 10.92 | 11.16 | 11.16 | +0.04 (+0.36%) | 7,876,100 |
27 Dec 2023 | CNY | 10.93 | 11.2 | 10.91 | 11.12 | 11.12 | +0.19 (+1.74%) | 5,573,400 |
26 Dec 2023 | CNY | 11.21 | 11.23 | 10.87 | 10.93 | 10.93 | -0.29 (-2.58%) | 6,824,892 |
25 Dec 2023 | CNY | 11.2 | 11.34 | 11.08 | 11.22 | 11.22 | +0.07 (+0.63%) | 6,432,809 |
22 Dec 2023 | CNY | 11.38 | 11.44 | 11.07 | 11.15 | 11.15 | -0.24 (-2.11%) | 10,589,300 |
21 Dec 2023 | CNY | 11.4 | 11.46 | 11.17 | 11.39 | 11.39 | -0.09 (-0.78%) | 11,363,950 |
20 Dec 2023 | CNY | 11.7 | 11.72 | 11.42 | 11.48 | 11.48 | -0.2 (-1.71%) | 11,480,220 |
19 Dec 2023 | CNY | 11.75 | 11.88 | 11.52 | 11.68 | 11.68 | -0.14 (-1.18%) | 14,038,720 |
18 Dec 2023 | CNY | 11.8 | 12.15 | 11.71 | 11.82 | 11.82 | -0.07 (-0.59%) | 11,457,500 |
15 Dec 2023 | CNY | 12 | 12.06 | 11.82 | 11.89 | 11.89 | -0.14 (-1.16%) | 9,534,000 |
14 Dec 2023 | CNY | 12.18 | 12.28 | 12 | 12.03 | 12.03 | -0.07 (-0.58%) | 9,983,000 |
13 Dec 2023 | CNY | 12.34 | 12.34 | 12.09 | 12.1 | 12.1 | -0.29 (-2.34%) | 14,557,950 |
12 Dec 2023 | CNY | 12.06 | 12.41 | 11.95 | 12.39 | 12.39 | +0.33 (+2.74%) | 22,595,044 |
11 Dec 2023 | CNY | 11.99 | 12.07 | 11.67 | 12.06 | 12.06 | +0.18 (+1.52%) | 14,510,324 |
8 Dec 2023 | CNY | 11.87 | 12.04 | 11.7 | 11.88 | 11.88 | -0.02 (-0.17%) | 15,018,100 |
7 Dec 2023 | CNY | 11.6 | 12.11 | 11.52 | 11.9 | 11.9 | +0.18 (+1.54%) | 18,616,400 |
6 Dec 2023 | CNY | 11.67 | 11.88 | 11.55 | 11.72 | 11.72 | 0.0 (0.0%) | 20,967,100 |
5 Dec 2023 | CNY | 12.12 | 12.2 | 11.71 | 11.72 | 11.72 | -0.43 (-3.54%) | 22,659,768 |
4 Dec 2023 | CNY | 12.3 | 12.45 | 12.13 | 12.15 | 12.15 | -0.15 (-1.22%) | 29,115,736 |
1 Dec 2023 | CNY | 12.15 | 12.9 | 12.14 | 12.3 | 12.3 | +0.35 (+2.93%) | 47,719,788 |
30 Nov 2023 | CNY | 12.95 | 12.99 | 11.82 | 11.95 | 11.95 | -1.18 (-8.99%) | 57,381,151 |
29 Nov 2023 | CNY | 13.55 | 13.65 | 12.92 | 13.13 | 13.13 | +0.1 (+0.77%) | 60,872,501 |
28 Nov 2023 | CNY | 13.29 | 13.76 | 12.8 | 13.03 | 13.03 | -1.03 (-7.33%) | 70,876,918 |
27 Nov 2023 | CNY | 13.8 | 14.06 | 12.8 | 14.06 | 14.06 | +1.28 (+10.02%) | 100,540,220 |
24 Nov 2023 | CNY | 11.68 | 12.78 | 11.45 | 12.78 | 12.78 | +1.16 (+9.98%) | 47,333,655 |
23 Nov 2023 | CNY | 11.44 | 11.71 | 11.29 | 11.62 | 11.62 | +0.22 (+1.93%) | 6,215,651 |
22 Nov 2023 | CNY | 11.49 | 11.67 | 11.36 | 11.4 | 11.4 | -0.09 (-0.78%) | 6,048,600 |