Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | CNY | 11.84 | 12.13 | 11.39 | 11.6 | 11.6 | -0.33 (-2.77%) | 7,880,227 |
5 Jan 2024 | CNY | 12.31 | 12.36 | 11.86 | 11.93 | 11.93 | -0.36 (-2.93%) | 4,004,118 |
4 Jan 2024 | CNY | 12.44 | 12.44 | 12.19 | 12.29 | 12.29 | -0.07 (-0.57%) | 3,016,551 |
3 Jan 2024 | CNY | 12.44 | 12.64 | 12.2 | 12.36 | 12.36 | -0.14 (-1.12%) | 3,915,100 |
2 Jan 2024 | CNY | 12.56 | 12.7 | 12.32 | 12.5 | 12.5 | -0.11 (-0.87%) | 4,373,862 |
29 Dec 2023 | CNY | 12.37 | 12.72 | 12.3 | 12.61 | 12.61 | +0.19 (+1.53%) | 7,310,604 |
28 Dec 2023 | CNY | 11.68 | 12.59 | 11.63 | 12.42 | 12.42 | +0.68 (+5.79%) | 12,449,402 |
27 Dec 2023 | CNY | 11.88 | 11.92 | 11.7 | 11.74 | 11.74 | -0.19 (-1.59%) | 3,155,579 |
26 Dec 2023 | CNY | 12.01 | 12.02 | 11.76 | 11.93 | 11.93 | -0.12 (-1.00%) | 4,020,879 |
25 Dec 2023 | CNY | 12.14 | 12.34 | 11.9 | 12.05 | 12.05 | -0.26 (-2.11%) | 6,390,800 |
22 Dec 2023 | CNY | 12.42 | 12.48 | 12 | 12.31 | 12.31 | -0.07 (-0.57%) | 6,964,000 |
21 Dec 2023 | CNY | 11.92 | 12.57 | 11.86 | 12.38 | 12.38 | +0.43 (+3.60%) | 7,353,486 |
20 Dec 2023 | CNY | 12.14 | 12.28 | 11.9 | 11.95 | 11.95 | -0.23 (-1.89%) | 3,908,823 |
19 Dec 2023 | CNY | 12.08 | 12.4 | 12.05 | 12.18 | 12.18 | -0.02 (-0.16%) | 5,293,900 |
18 Dec 2023 | CNY | 12.24 | 12.45 | 12.07 | 12.2 | 12.2 | -0.07 (-0.57%) | 5,820,479 |
15 Dec 2023 | CNY | 12.06 | 12.56 | 12 | 12.27 | 12.27 | +0.07 (+0.57%) | 9,350,578 |
14 Dec 2023 | CNY | 12.88 | 13.49 | 11.48 | 12.2 | 12.2 | -0.49 (-3.86%) | 19,430,436 |
13 Dec 2023 | CNY | 13.43 | 13.51 | 12.6 | 12.69 | 12.69 | -0.82 (-6.07%) | 6,473,446 |
12 Dec 2023 | CNY | 13.72 | 13.72 | 13.41 | 13.51 | 13.51 | -0.08 (-0.59%) | 1,941,343 |
11 Dec 2023 | CNY | 13.5 | 13.69 | 13.31 | 13.59 | 13.59 | -0.08 (-0.59%) | 3,612,000 |
8 Dec 2023 | CNY | 13.9 | 14.1 | 13.6 | 13.67 | 13.67 | -0.18 (-1.30%) | 3,192,961 |
7 Dec 2023 | CNY | 13.68 | 13.91 | 13.59 | 13.85 | 13.85 | +0.15 (+1.09%) | 2,824,224 |
6 Dec 2023 | CNY | 13.62 | 13.97 | 13.61 | 13.7 | 13.7 | +0.08 (+0.59%) | 2,473,778 |
5 Dec 2023 | CNY | 13.86 | 13.98 | 13.59 | 13.62 | 13.62 | -0.24 (-1.73%) | 2,199,900 |
4 Dec 2023 | CNY | 13.85 | 14.07 | 13.75 | 13.86 | 13.86 | +0.09 (+0.65%) | 2,519,665 |
1 Dec 2023 | CNY | 13.91 | 13.91 | 13.71 | 13.77 | 13.77 | -0.06 (-0.43%) | 1,854,486 |
30 Nov 2023 | CNY | 13.91 | 13.95 | 13.66 | 13.83 | 13.83 | -0.06 (-0.43%) | 3,092,600 |
29 Nov 2023 | CNY | 13.98 | 14.14 | 13.87 | 13.89 | 13.89 | -0.11 (-0.79%) | 1,688,600 |
28 Nov 2023 | CNY | 14.08 | 14.08 | 13.75 | 14 | 14 | +0.09 (+0.65%) | 2,030,626 |
27 Nov 2023 | CNY | 14.15 | 14.15 | 13.82 | 13.91 | 13.91 | -0.15 (-1.07%) | 2,299,000 |