Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | CNY | 11.97 | 12.32 | 11.81 | 12.27 | 12.27 | +0.3 (+2.51%) | 3,150,500 |
27 Dec 2023 | CNY | 11.9 | 12.04 | 11.84 | 11.97 | 11.97 | +0.09 (+0.76%) | 1,552,700 |
26 Dec 2023 | CNY | 12.2 | 12.23 | 11.83 | 11.88 | 11.88 | -0.32 (-2.62%) | 2,480,000 |
25 Dec 2023 | CNY | 12.18 | 12.28 | 12.02 | 12.2 | 12.2 | +0.03 (+0.25%) | 2,009,718 |
22 Dec 2023 | CNY | 12.38 | 12.43 | 12.13 | 12.17 | 12.17 | -0.17 (-1.38%) | 3,026,600 |
21 Dec 2023 | CNY | 12.18 | 12.43 | 11.98 | 12.34 | 12.34 | +0.14 (+1.15%) | 3,692,600 |
20 Dec 2023 | CNY | 12.34 | 12.45 | 12.19 | 12.2 | 12.2 | -0.13 (-1.05%) | 2,953,600 |
19 Dec 2023 | CNY | 12.2 | 12.48 | 12.08 | 12.33 | 12.33 | +0.14 (+1.15%) | 4,963,246 |
18 Dec 2023 | CNY | 12.33 | 12.4 | 12.15 | 12.19 | 12.19 | -0.15 (-1.22%) | 2,932,300 |
15 Dec 2023 | CNY | 12.46 | 12.46 | 12.26 | 12.34 | 12.34 | -0.03 (-0.24%) | 3,231,913 |
14 Dec 2023 | CNY | 12.66 | 12.71 | 12.37 | 12.37 | 12.37 | -0.24 (-1.90%) | 5,558,600 |
13 Dec 2023 | CNY | 12.85 | 12.91 | 12.61 | 12.61 | 12.61 | -0.24 (-1.87%) | 5,730,301 |
12 Dec 2023 | CNY | 12.8 | 12.86 | 12.69 | 12.85 | 12.85 | +0.01 (+0.08%) | 4,052,310 |
11 Dec 2023 | CNY | 12.7 | 12.85 | 12.59 | 12.84 | 12.84 | +0.1 (+0.78%) | 4,235,000 |
8 Dec 2023 | CNY | 12.89 | 13.08 | 12.68 | 12.74 | 12.74 | -0.14 (-1.09%) | 5,694,900 |
7 Dec 2023 | CNY | 12.97 | 13.02 | 12.7 | 12.88 | 12.88 | -0.16 (-1.23%) | 6,839,400 |
6 Dec 2023 | CNY | 13.05 | 13.34 | 13.02 | 13.04 | 13.04 | -0.11 (-0.84%) | 6,680,086 |
5 Dec 2023 | CNY | 13.45 | 13.45 | 13.14 | 13.15 | 13.15 | -0.32 (-2.38%) | 7,918,700 |
4 Dec 2023 | CNY | 13.59 | 13.6 | 13.26 | 13.47 | 13.47 | -0.12 (-0.88%) | 10,206,700 |
1 Dec 2023 | CNY | 13.85 | 13.85 | 13.32 | 13.59 | 13.59 | -0.29 (-2.09%) | 11,523,500 |
30 Nov 2023 | CNY | 14.61 | 14.61 | 13.71 | 13.88 | 13.88 | -0.86 (-5.83%) | 18,658,156 |
29 Nov 2023 | CNY | 14.68 | 15.29 | 14.49 | 14.74 | 14.74 | -0.15 (-1.01%) | 22,603,358 |
28 Nov 2023 | CNY | 15.03 | 15.65 | 14.84 | 14.89 | 14.89 | -0.21 (-1.39%) | 27,885,142 |
27 Nov 2023 | CNY | 14.8 | 15.57 | 14.48 | 15.1 | 15.1 | +0.79 (+5.52%) | 36,147,305 |
24 Nov 2023 | CNY | 14 | 14.92 | 13.65 | 14.31 | 14.31 | +0.5 (+3.62%) | 25,359,746 |
23 Nov 2023 | CNY | 13.3 | 13.89 | 13.3 | 13.81 | 13.81 | +0.52 (+3.91%) | 8,062,200 |
22 Nov 2023 | CNY | 13.49 | 13.6 | 13.22 | 13.29 | 13.29 | -0.27 (-1.99%) | 5,351,400 |
21 Nov 2023 | CNY | 13.75 | 13.88 | 13.48 | 13.56 | 13.56 | -0.19 (-1.38%) | 6,835,344 |
20 Nov 2023 | CNY | 13.83 | 13.83 | 13.61 | 13.75 | 13.75 | -0.06 (-0.43%) | 6,647,600 |
17 Nov 2023 | CNY | 13.66 | 13.94 | 13.43 | 13.81 | 13.81 | +0.18 (+1.32%) | 10,419,600 |