Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | CNY | 11.5 | 11.88 | 11.5 | 11.69 | 11.69 | +0.12 (+1.04%) | 1,090,900 |
26 Dec 2023 | CNY | 11.5 | 11.7 | 11.33 | 11.57 | 11.57 | +0.14 (+1.22%) | 855,800 |
25 Dec 2023 | CNY | 11.31 | 11.59 | 11.24 | 11.43 | 11.43 | +0.01 (+0.09%) | 1,040,605 |
22 Dec 2023 | CNY | 11.57 | 11.59 | 11.17 | 11.42 | 11.42 | -0.14 (-1.21%) | 2,210,400 |
21 Dec 2023 | CNY | 11.6 | 11.8 | 11.36 | 11.56 | 11.56 | -0.02 (-0.17%) | 1,640,400 |
20 Dec 2023 | CNY | 11.62 | 11.85 | 11.45 | 11.58 | 11.58 | -0.04 (-0.34%) | 827,600 |
19 Dec 2023 | CNY | 11.8 | 11.84 | 11.55 | 11.62 | 11.62 | -0.15 (-1.27%) | 1,281,000 |
18 Dec 2023 | CNY | 11.76 | 12 | 11.62 | 11.77 | 11.77 | +0.06 (+0.51%) | 1,264,620 |
15 Dec 2023 | CNY | 12 | 12 | 11.55 | 11.71 | 11.71 | -0.24 (-2.01%) | 1,475,800 |
14 Dec 2023 | CNY | 12.24 | 12.3 | 11.89 | 11.95 | 11.95 | -0.2 (-1.65%) | 1,405,000 |
13 Dec 2023 | CNY | 12.33 | 12.53 | 11.98 | 12.15 | 12.15 | -0.29 (-2.33%) | 1,667,300 |
12 Dec 2023 | CNY | 12.68 | 12.73 | 12.25 | 12.44 | 12.44 | -0.18 (-1.43%) | 1,658,600 |
11 Dec 2023 | CNY | 13.15 | 13.15 | 12.37 | 12.62 | 12.62 | -0.98 (-7.21%) | 3,592,700 |
8 Dec 2023 | CNY | 14.05 | 14.16 | 13.47 | 13.6 | 13.6 | -0.58 (-4.09%) | 2,714,500 |
7 Dec 2023 | CNY | 14.74 | 14.77 | 14 | 14.18 | 14.18 | 0.0 (0.0%) | 2,157,200 |
6 Dec 2023 | CNY | 14.4 | 14.65 | 14.02 | 14.18 | 14.18 | -0.24 (-1.66%) | 1,628,800 |
5 Dec 2023 | CNY | 14.15 | 14.84 | 14.15 | 14.42 | 14.42 | +0.12 (+0.84%) | 2,726,900 |
4 Dec 2023 | CNY | 14.1 | 14.55 | 14 | 14.3 | 14.3 | +0.17 (+1.20%) | 2,457,020 |
1 Dec 2023 | CNY | 14.28 | 14.55 | 13.77 | 14.13 | 14.13 | -0.17 (-1.19%) | 3,428,400 |
30 Nov 2023 | CNY | 15.2 | 15.49 | 14.16 | 14.3 | 14.3 | -0.24 (-1.65%) | 7,125,787 |
29 Nov 2023 | CNY | 13.26 | 14.7 | 13.2 | 14.54 | 14.54 | +1.36 (+10.32%) | 4,307,441 |
28 Nov 2023 | CNY | 12.93 | 13.19 | 12.59 | 13.18 | 13.18 | +0.23 (+1.78%) | 1,180,700 |
27 Nov 2023 | CNY | 12.97 | 13.26 | 12.93 | 12.95 | 12.95 | -0.16 (-1.22%) | 1,354,000 |
24 Nov 2023 | CNY | 13.15 | 13.3 | 13 | 13.11 | 13.11 | +0.07 (+0.54%) | 988,700 |
23 Nov 2023 | CNY | 13.07 | 13.26 | 12.92 | 13.04 | 13.04 | +0.01 (+0.08%) | 923,207 |
22 Nov 2023 | CNY | 12.65 | 13.08 | 12.54 | 13.03 | 13.03 | +0.28 (+2.20%) | 1,619,600 |
21 Nov 2023 | CNY | 12.18 | 12.75 | 12.18 | 12.75 | 12.75 | +0.52 (+4.25%) | 1,755,500 |
20 Nov 2023 | CNY | 12.64 | 12.64 | 11.95 | 12.23 | 12.23 | -0.4 (-3.17%) | 2,504,500 |
17 Nov 2023 | CNY | 12.88 | 13.05 | 12.55 | 12.63 | 12.63 | -0.42 (-3.22%) | 1,671,500 |
16 Nov 2023 | CNY | 13.38 | 13.38 | 13 | 13.05 | 13.05 | -0.2 (-1.51%) | 1,221,700 |