Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 10.95 | 10.96 | 10.62 | 10.68 | 10.68 | -0.26 (-2.38%) | 2,226,950 |
25 Dec 2023 | CNY | 11.04 | 11.16 | 10.71 | 10.94 | 10.94 | -0.1 (-0.91%) | 2,760,100 |
22 Dec 2023 | CNY | 11.26 | 11.29 | 10.99 | 11.04 | 11.04 | -0.15 (-1.34%) | 2,022,850 |
21 Dec 2023 | CNY | 11.02 | 11.23 | 10.73 | 11.19 | 11.19 | +0.11 (+0.99%) | 2,259,200 |
20 Dec 2023 | CNY | 10.98 | 11.21 | 10.98 | 11.08 | 11.08 | +0.1 (+0.91%) | 2,232,500 |
19 Dec 2023 | CNY | 10.87 | 11.04 | 10.79 | 10.98 | 10.98 | +0.11 (+1.01%) | 1,553,100 |
18 Dec 2023 | CNY | 10.95 | 11.08 | 10.79 | 10.87 | 10.87 | -0.09 (-0.82%) | 2,268,255 |
15 Dec 2023 | CNY | 10.82 | 10.97 | 10.81 | 10.96 | 10.96 | +0.13 (+1.20%) | 1,716,700 |
14 Dec 2023 | CNY | 10.86 | 11.04 | 10.81 | 10.83 | 10.83 | 0.0 (0.0%) | 1,640,400 |
13 Dec 2023 | CNY | 11 | 11.06 | 10.83 | 10.83 | 10.83 | -0.19 (-1.72%) | 1,633,700 |
12 Dec 2023 | CNY | 11.15 | 11.15 | 10.87 | 11.02 | 11.02 | -0.12 (-1.08%) | 1,994,500 |
11 Dec 2023 | CNY | 11.13 | 11.34 | 10.99 | 11.14 | 11.14 | -0.03 (-0.27%) | 3,314,820 |
8 Dec 2023 | CNY | 11.5 | 11.62 | 11.05 | 11.17 | 11.17 | -0.27 (-2.36%) | 2,323,450 |
7 Dec 2023 | CNY | 11.77 | 11.85 | 11.41 | 11.44 | 11.44 | -0.31 (-2.64%) | 2,535,920 |
6 Dec 2023 | CNY | 11.67 | 12.01 | 11.65 | 11.75 | 11.75 | +0.09 (+0.77%) | 2,157,000 |
5 Dec 2023 | CNY | 11.84 | 11.9 | 11.66 | 11.66 | 11.66 | -0.18 (-1.52%) | 1,655,600 |
4 Dec 2023 | CNY | 11.76 | 12.04 | 11.76 | 11.84 | 11.84 | +0.12 (+1.02%) | 2,006,140 |
1 Dec 2023 | CNY | 11.79 | 11.89 | 11.53 | 11.72 | 11.72 | -0.05 (-0.42%) | 2,032,850 |
30 Nov 2023 | CNY | 12 | 12.19 | 11.66 | 11.77 | 11.77 | -0.31 (-2.57%) | 2,963,150 |
29 Nov 2023 | CNY | 12.44 | 12.52 | 12.02 | 12.08 | 12.08 | -0.36 (-2.89%) | 3,455,350 |
28 Nov 2023 | CNY | 12.2 | 12.5 | 12.12 | 12.44 | 12.44 | +0.24 (+1.97%) | 3,670,400 |
27 Nov 2023 | CNY | 12.05 | 12.47 | 11.91 | 12.2 | 12.2 | +0.19 (+1.58%) | 4,204,001 |
24 Nov 2023 | CNY | 12.36 | 12.36 | 11.94 | 12.01 | 12.01 | -0.2 (-1.64%) | 3,004,000 |
23 Nov 2023 | CNY | 12.17 | 12.44 | 12.06 | 12.21 | 12.21 | +0.01 (+0.08%) | 3,886,600 |
22 Nov 2023 | CNY | 12.16 | 12.29 | 12.02 | 12.2 | 12.2 | 0.0 (0.0%) | 2,712,950 |
21 Nov 2023 | CNY | 12.45 | 12.5 | 12.16 | 12.2 | 12.2 | -0.24 (-1.93%) | 2,211,100 |
20 Nov 2023 | CNY | 12.46 | 12.48 | 12.12 | 12.44 | 12.44 | +0.22 (+1.80%) | 2,754,050 |
17 Nov 2023 | CNY | 12.02 | 12.3 | 11.94 | 12.22 | 12.22 | +0.23 (+1.92%) | 2,746,700 |
16 Nov 2023 | CNY | 12.35 | 12.35 | 11.99 | 11.99 | 11.99 | -0.39 (-3.15%) | 3,210,000 |
15 Nov 2023 | CNY | 12.11 | 12.58 | 12.09 | 12.38 | 12.38 | +0.31 (+2.57%) | 3,875,500 |