Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | CNY | 11.47 | 11.54 | 11.3 | 11.3 | 11.3 | -0.06 (-0.53%) | 4,576,500 |
13 Dec 2023 | CNY | 11.5 | 11.55 | 11.35 | 11.36 | 11.36 | -0.17 (-1.47%) | 4,931,600 |
12 Dec 2023 | CNY | 11.59 | 11.63 | 11.48 | 11.53 | 11.53 | -0.03 (-0.26%) | 4,714,816 |
11 Dec 2023 | CNY | 11.44 | 11.64 | 11.33 | 11.56 | 11.56 | +0.06 (+0.52%) | 7,481,690 |
8 Dec 2023 | CNY | 11.66 | 11.74 | 11.46 | 11.5 | 11.5 | -0.11 (-0.95%) | 6,902,384 |
7 Dec 2023 | CNY | 11.8 | 11.8 | 11.5 | 11.61 | 11.61 | -0.24 (-2.03%) | 7,467,124 |
6 Dec 2023 | CNY | 11.64 | 12 | 11.61 | 11.85 | 11.85 | +0.17 (+1.46%) | 7,902,272 |
5 Dec 2023 | CNY | 11.99 | 12 | 11.68 | 11.68 | 11.68 | -0.34 (-2.83%) | 6,454,208 |
4 Dec 2023 | CNY | 12.15 | 12.21 | 12.01 | 12.02 | 12.02 | -0.13 (-1.07%) | 6,228,351 |
1 Dec 2023 | CNY | 12.06 | 12.2 | 11.92 | 12.15 | 12.15 | +0.13 (+1.08%) | 5,918,332 |
30 Nov 2023 | CNY | 12.19 | 12.26 | 11.9 | 12.02 | 12.02 | -0.2 (-1.64%) | 6,942,106 |
29 Nov 2023 | CNY | 12.3 | 12.38 | 12.16 | 12.22 | 12.22 | -0.07 (-0.57%) | 6,930,808 |
28 Nov 2023 | CNY | 12.17 | 12.4 | 12.11 | 12.29 | 12.29 | +0.11 (+0.90%) | 8,897,601 |
27 Nov 2023 | CNY | 12.07 | 12.22 | 11.93 | 12.18 | 12.18 | +0.08 (+0.66%) | 7,292,679 |
24 Nov 2023 | CNY | 12.49 | 12.5 | 12.05 | 12.1 | 12.1 | -0.38 (-3.04%) | 9,150,705 |
23 Nov 2023 | CNY | 12.39 | 12.52 | 12.31 | 12.48 | 12.48 | +0.12 (+0.97%) | 6,994,685 |
22 Nov 2023 | CNY | 12.58 | 12.65 | 12.32 | 12.36 | 12.36 | -0.31 (-2.45%) | 10,229,846 |
21 Nov 2023 | CNY | 12.9 | 12.95 | 12.6 | 12.67 | 12.67 | -0.25 (-1.93%) | 12,852,166 |
20 Nov 2023 | CNY | 12.93 | 12.98 | 12.71 | 12.92 | 12.92 | +0.06 (+0.47%) | 14,463,348 |
17 Nov 2023 | CNY | 12.48 | 13.27 | 12.45 | 12.86 | 12.86 | +0.31 (+2.47%) | 20,349,624 |
16 Nov 2023 | CNY | 12.76 | 12.78 | 12.55 | 12.55 | 12.55 | -0.32 (-2.49%) | 13,413,478 |
15 Nov 2023 | CNY | 12.6 | 12.92 | 12.48 | 12.87 | 12.87 | +0.4 (+3.21%) | 20,707,744 |
14 Nov 2023 | CNY | 12.41 | 12.53 | 12.35 | 12.47 | 12.47 | -0.02 (-0.16%) | 8,497,744 |
13 Nov 2023 | CNY | 12.3 | 12.5 | 12.27 | 12.49 | 12.49 | +0.19 (+1.54%) | 12,552,510 |
10 Nov 2023 | CNY | 12.23 | 12.34 | 12.06 | 12.3 | 12.3 | +0.07 (+0.57%) | 8,229,064 |
9 Nov 2023 | CNY | 12.17 | 12.4 | 12.16 | 12.23 | 12.23 | 0.0 (0.0%) | 9,575,200 |
8 Nov 2023 | CNY | 12.22 | 12.32 | 12.11 | 12.23 | 12.23 | -0.02 (-0.16%) | 7,105,258 |
7 Nov 2023 | CNY | 12.28 | 12.28 | 12.11 | 12.25 | 12.25 | -0.03 (-0.24%) | 7,112,680 |
6 Nov 2023 | CNY | 12.05 | 12.32 | 12.01 | 12.28 | 12.28 | +0.3 (+2.50%) | 9,977,743 |
3 Nov 2023 | CNY | 11.62 | 12.02 | 11.61 | 11.98 | 11.98 | +0.39 (+3.36%) | 9,326,761 |