Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 10.99 | 11.25 | 10.88 | 10.92 | 10.92 | -0.11 (-1.00%) | 5,503,400 |
25 Dec 2023 | CNY | 10.55 | 11.12 | 10.48 | 11.03 | 11.03 | +0.26 (+2.41%) | 8,997,360 |
22 Dec 2023 | CNY | 11.88 | 11.88 | 10.69 | 10.77 | 10.77 | -1.11 (-9.34%) | 15,122,460 |
21 Dec 2023 | CNY | 11.32 | 11.88 | 11.24 | 11.88 | 11.88 | +0.47 (+4.12%) | 7,968,400 |
20 Dec 2023 | CNY | 11.58 | 11.65 | 11.38 | 11.41 | 11.41 | -0.13 (-1.13%) | 4,088,460 |
19 Dec 2023 | CNY | 11.27 | 11.6 | 11.22 | 11.54 | 11.54 | +0.27 (+2.40%) | 4,808,800 |
18 Dec 2023 | CNY | 11.56 | 11.58 | 11.2 | 11.27 | 11.27 | -0.33 (-2.84%) | 4,737,600 |
15 Dec 2023 | CNY | 11.47 | 11.6 | 11.32 | 11.6 | 11.6 | +0.22 (+1.93%) | 4,931,360 |
14 Dec 2023 | CNY | 11.38 | 11.69 | 11.35 | 11.38 | 11.38 | +0.01 (+0.09%) | 4,628,160 |
13 Dec 2023 | CNY | 11.66 | 11.69 | 11.34 | 11.37 | 11.37 | -0.33 (-2.82%) | 4,492,800 |
12 Dec 2023 | CNY | 11.55 | 11.75 | 11.5 | 11.7 | 11.7 | +0.16 (+1.39%) | 4,681,740 |
11 Dec 2023 | CNY | 11.49 | 11.63 | 11.22 | 11.54 | 11.54 | +0.05 (+0.44%) | 6,611,470 |
8 Dec 2023 | CNY | 11.98 | 12.01 | 11.44 | 11.49 | 11.49 | -0.42 (-3.53%) | 10,960,500 |
7 Dec 2023 | CNY | 11.87 | 12 | 11.6 | 11.91 | 11.91 | -0.04 (-0.33%) | 10,668,400 |
6 Dec 2023 | CNY | 11.98 | 12.28 | 11.71 | 11.95 | 11.95 | -0.17 (-1.40%) | 18,250,900 |
5 Dec 2023 | CNY | 12.08 | 12.82 | 12.08 | 12.12 | 12.12 | -0.08 (-0.66%) | 24,490,660 |
4 Dec 2023 | CNY | 12 | 12.24 | 11.88 | 12.2 | 12.2 | +0.21 (+1.75%) | 12,585,400 |
1 Dec 2023 | CNY | 11.97 | 12.31 | 11.88 | 11.99 | 11.99 | -0.06 (-0.50%) | 17,130,740 |
30 Nov 2023 | CNY | 11.65 | 12.29 | 11.6 | 12.05 | 12.05 | +0.29 (+2.47%) | 16,372,700 |
29 Nov 2023 | CNY | 11.62 | 11.93 | 11.58 | 11.76 | 11.76 | +0.05 (+0.43%) | 6,295,800 |
28 Nov 2023 | CNY | 11.66 | 11.9 | 11.53 | 11.71 | 11.71 | +0.01 (+0.09%) | 5,907,000 |
27 Nov 2023 | CNY | 11.74 | 11.96 | 11.6 | 11.7 | 11.7 | -0.09 (-0.76%) | 8,922,800 |
24 Nov 2023 | CNY | 11.61 | 12.16 | 11.56 | 11.79 | 11.79 | +0.14 (+1.20%) | 12,780,290 |
23 Nov 2023 | CNY | 11.54 | 11.74 | 11.53 | 11.65 | 11.65 | +0.05 (+0.43%) | 5,717,200 |
22 Nov 2023 | CNY | 11.7 | 11.84 | 11.6 | 11.6 | 11.6 | -0.16 (-1.36%) | 6,796,460 |
21 Nov 2023 | CNY | 11.78 | 11.98 | 11.71 | 11.76 | 11.76 | -0.01 (-0.08%) | 7,445,360 |
20 Nov 2023 | CNY | 11.76 | 11.85 | 11.66 | 11.77 | 11.77 | +0.02 (+0.17%) | 7,362,800 |
17 Nov 2023 | CNY | 11.66 | 11.96 | 11.58 | 11.75 | 11.75 | +0.11 (+0.95%) | 9,208,940 |
16 Nov 2023 | CNY | 11.58 | 11.82 | 11.36 | 11.64 | 11.64 | -0.09 (-0.77%) | 14,711,960 |
15 Nov 2023 | CNY | 11.19 | 11.82 | 11.05 | 11.73 | 11.73 | +0.65 (+5.87%) | 22,456,500 |