Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | CNY | 12.14 | 12.19 | 11.8 | 11.84 | 11.84 | -0.23 (-1.91%) | 1,287,613 |
5 Jan 2024 | CNY | 12.27 | 12.37 | 11.99 | 12.07 | 12.07 | -0.18 (-1.47%) | 1,266,940 |
4 Jan 2024 | CNY | 12.19 | 12.41 | 12.15 | 12.25 | 12.25 | -0.04 (-0.33%) | 1,620,460 |
3 Jan 2024 | CNY | 12.32 | 12.44 | 12.1 | 12.29 | 12.29 | -0.11 (-0.89%) | 1,733,800 |
2 Jan 2024 | CNY | 12.25 | 12.46 | 12.23 | 12.4 | 12.4 | +0.21 (+1.72%) | 2,740,920 |
29 Dec 2023 | CNY | 11.95 | 12.21 | 11.89 | 12.19 | 12.19 | +0.21 (+1.75%) | 1,995,620 |
28 Dec 2023 | CNY | 11.71 | 12.01 | 11.51 | 11.98 | 11.98 | +0.27 (+2.31%) | 2,054,522 |
27 Dec 2023 | CNY | 11.58 | 11.75 | 11.52 | 11.71 | 11.71 | +0.1 (+0.86%) | 1,680,300 |
26 Dec 2023 | CNY | 11.79 | 11.88 | 11.55 | 11.61 | 11.61 | -0.2 (-1.69%) | 1,418,848 |
25 Dec 2023 | CNY | 11.89 | 11.94 | 11.71 | 11.81 | 11.81 | -0.08 (-0.67%) | 1,696,400 |
22 Dec 2023 | CNY | 12.19 | 12.19 | 11.85 | 11.89 | 11.89 | -0.24 (-1.98%) | 1,593,820 |
21 Dec 2023 | CNY | 11.98 | 12.15 | 11.76 | 12.13 | 12.13 | +0.2 (+1.68%) | 1,847,639 |
20 Dec 2023 | CNY | 11.94 | 12.13 | 11.9 | 11.93 | 11.93 | -0.03 (-0.25%) | 1,537,723 |
19 Dec 2023 | CNY | 11.88 | 12.06 | 11.75 | 11.96 | 11.96 | +0.18 (+1.53%) | 1,328,024 |
18 Dec 2023 | CNY | 11.96 | 12.04 | 11.76 | 11.78 | 11.78 | -0.18 (-1.51%) | 1,650,211 |
15 Dec 2023 | CNY | 11.96 | 12.1 | 11.89 | 11.96 | 11.96 | -0.03 (-0.25%) | 1,243,400 |
14 Dec 2023 | CNY | 12.02 | 12.26 | 11.91 | 11.99 | 11.99 | -0.08 (-0.66%) | 1,443,720 |
13 Dec 2023 | CNY | 12.11 | 12.27 | 11.95 | 12.07 | 12.07 | -0.02 (-0.17%) | 1,276,340 |
12 Dec 2023 | CNY | 12.09 | 12.15 | 11.91 | 12.09 | 12.09 | +0.04 (+0.33%) | 1,120,800 |
11 Dec 2023 | CNY | 11.96 | 12.18 | 11.85 | 12.05 | 12.05 | +0.05 (+0.42%) | 2,267,900 |
8 Dec 2023 | CNY | 12.25 | 12.35 | 11.96 | 12 | 12 | -0.25 (-2.04%) | 1,626,600 |
7 Dec 2023 | CNY | 12.3 | 12.42 | 12.18 | 12.25 | 12.25 | -0.04 (-0.33%) | 1,017,200 |
6 Dec 2023 | CNY | 12.3 | 12.49 | 12.25 | 12.29 | 12.29 | +0.03 (+0.24%) | 1,443,100 |
5 Dec 2023 | CNY | 12.48 | 12.51 | 12.25 | 12.26 | 12.26 | -0.24 (-1.92%) | 1,606,660 |
4 Dec 2023 | CNY | 12.62 | 12.69 | 12.44 | 12.5 | 12.5 | -0.12 (-0.95%) | 1,836,800 |
1 Dec 2023 | CNY | 12.7 | 12.72 | 12.49 | 12.62 | 12.62 | -0.08 (-0.63%) | 1,507,540 |
30 Nov 2023 | CNY | 12.76 | 12.85 | 12.54 | 12.7 | 12.7 | -0.05 (-0.39%) | 1,451,392 |
29 Nov 2023 | CNY | 12.94 | 12.94 | 12.7 | 12.75 | 12.75 | -0.1 (-0.78%) | 1,415,520 |
28 Nov 2023 | CNY | 12.66 | 12.94 | 12.65 | 12.85 | 12.85 | +0.12 (+0.94%) | 2,072,360 |
27 Nov 2023 | CNY | 12.52 | 12.82 | 12.46 | 12.73 | 12.73 | +0.27 (+2.17%) | 2,495,902 |