Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | CNY | 11.83 | 12.23 | 11.8 | 12.14 | 12.14 | +0.35 (+2.97%) | 2,635,270 |
26 Dec 2023 | CNY | 12.18 | 12.22 | 11.75 | 11.79 | 11.79 | -0.33 (-2.72%) | 2,261,400 |
25 Dec 2023 | CNY | 12.38 | 12.38 | 12.03 | 12.12 | 12.12 | -0.19 (-1.54%) | 2,149,200 |
22 Dec 2023 | CNY | 12.53 | 12.74 | 12.23 | 12.31 | 12.31 | -0.22 (-1.76%) | 2,586,580 |
21 Dec 2023 | CNY | 12.64 | 12.64 | 12.01 | 12.53 | 12.53 | -0.04 (-0.32%) | 3,390,790 |
20 Dec 2023 | CNY | 12.35 | 12.77 | 12.35 | 12.57 | 12.57 | +0.19 (+1.53%) | 3,147,500 |
19 Dec 2023 | CNY | 12.39 | 12.54 | 12.12 | 12.38 | 12.38 | -0.02 (-0.16%) | 1,805,270 |
18 Dec 2023 | CNY | 12.62 | 12.71 | 12.3 | 12.4 | 12.4 | -0.22 (-1.74%) | 2,204,300 |
15 Dec 2023 | CNY | 12.46 | 12.75 | 12.45 | 12.62 | 12.62 | +0.16 (+1.28%) | 2,825,249 |
14 Dec 2023 | CNY | 12.55 | 12.72 | 12.34 | 12.46 | 12.46 | -0.07 (-0.56%) | 2,491,370 |
13 Dec 2023 | CNY | 12.27 | 12.79 | 12.27 | 12.53 | 12.53 | +0.22 (+1.79%) | 3,371,168 |
12 Dec 2023 | CNY | 12.48 | 12.5 | 12.09 | 12.31 | 12.31 | -0.05 (-0.40%) | 2,942,050 |
11 Dec 2023 | CNY | 11.83 | 12.46 | 11.76 | 12.36 | 12.36 | +0.45 (+3.78%) | 5,569,370 |
8 Dec 2023 | CNY | 12.64 | 13.02 | 11.7 | 11.91 | 11.91 | -0.71 (-5.63%) | 6,294,750 |
7 Dec 2023 | CNY | 12.86 | 12.99 | 12.5 | 12.62 | 12.62 | -0.36 (-2.77%) | 3,931,270 |
6 Dec 2023 | CNY | 12.53 | 12.98 | 12.46 | 12.98 | 12.98 | +0.33 (+2.61%) | 5,515,820 |
5 Dec 2023 | CNY | 13 | 13.02 | 12.58 | 12.65 | 12.65 | -0.55 (-4.17%) | 6,719,700 |
4 Dec 2023 | CNY | 12.45 | 13.58 | 12.4 | 13.2 | 13.2 | +0.79 (+6.37%) | 9,100,713 |
1 Dec 2023 | CNY | 12.55 | 12.58 | 12.36 | 12.41 | 12.41 | -0.14 (-1.12%) | 2,463,172 |
30 Nov 2023 | CNY | 12.75 | 12.82 | 12.37 | 12.55 | 12.55 | -0.15 (-1.18%) | 3,051,910 |
29 Nov 2023 | CNY | 12.55 | 12.78 | 12.43 | 12.7 | 12.7 | +0.12 (+0.95%) | 3,945,240 |
28 Nov 2023 | CNY | 12.27 | 12.59 | 12.2 | 12.58 | 12.58 | +0.33 (+2.69%) | 3,155,187 |
27 Nov 2023 | CNY | 12.21 | 12.43 | 12.1 | 12.25 | 12.25 | +0.03 (+0.25%) | 2,427,761 |
24 Nov 2023 | CNY | 12.52 | 12.6 | 12.15 | 12.22 | 12.22 | -0.28 (-2.24%) | 2,518,740 |
23 Nov 2023 | CNY | 12.27 | 12.51 | 12.16 | 12.5 | 12.5 | +0.3 (+2.46%) | 2,950,350 |
22 Nov 2023 | CNY | 12.33 | 12.44 | 12.19 | 12.2 | 12.2 | -0.13 (-1.05%) | 1,378,400 |
21 Nov 2023 | CNY | 12.5 | 12.57 | 12.25 | 12.33 | 12.33 | -0.12 (-0.96%) | 1,823,300 |
20 Nov 2023 | CNY | 12.41 | 12.48 | 12.3 | 12.45 | 12.45 | +0.15 (+1.22%) | 1,791,800 |
17 Nov 2023 | CNY | 12.17 | 12.35 | 12.12 | 12.3 | 12.3 | +0.19 (+1.57%) | 1,638,200 |
16 Nov 2023 | CNY | 12.2 | 12.27 | 12.1 | 12.11 | 12.11 | -0.09 (-0.74%) | 1,633,254 |