Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 12.58 | 12.6 | 12.5 | 12.52 | 12.52 | -0.04 (-0.32%) | 3,665,330 |
25 Dec 2023 | CNY | 12.42 | 12.59 | 12.32 | 12.56 | 12.56 | -0.02 (-0.16%) | 4,416,400 |
22 Dec 2023 | CNY | 12.65 | 12.71 | 12.43 | 12.58 | 12.58 | 0.0 (0.0%) | 3,263,450 |
21 Dec 2023 | CNY | 12.45 | 12.63 | 12.22 | 12.58 | 12.58 | +0.16 (+1.29%) | 2,845,100 |
20 Dec 2023 | CNY | 12.39 | 12.47 | 12.33 | 12.42 | 12.42 | +0.07 (+0.57%) | 1,989,400 |
19 Dec 2023 | CNY | 12.24 | 12.35 | 12.19 | 12.35 | 12.35 | +0.04 (+0.32%) | 1,705,250 |
18 Dec 2023 | CNY | 12.32 | 12.37 | 12.21 | 12.31 | 12.31 | -0.04 (-0.32%) | 2,047,620 |
15 Dec 2023 | CNY | 12.36 | 12.39 | 12.17 | 12.35 | 12.35 | +0.03 (+0.24%) | 4,799,050 |
14 Dec 2023 | CNY | 12.3 | 12.36 | 12.22 | 12.32 | 12.32 | +0.03 (+0.24%) | 1,840,900 |
13 Dec 2023 | CNY | 12.3 | 12.34 | 12.17 | 12.29 | 12.29 | +0.03 (+0.24%) | 2,434,100 |
12 Dec 2023 | CNY | 12.24 | 12.3 | 12.08 | 12.26 | 12.26 | +0.06 (+0.49%) | 3,038,640 |
11 Dec 2023 | CNY | 11.91 | 12.2 | 11.68 | 12.2 | 12.2 | +0.17 (+1.41%) | 4,011,590 |
8 Dec 2023 | CNY | 12.27 | 12.35 | 11.84 | 12.03 | 12.03 | -0.24 (-1.96%) | 3,047,800 |
7 Dec 2023 | CNY | 12.3 | 12.38 | 12.18 | 12.27 | 12.27 | -0.02 (-0.16%) | 2,291,700 |
6 Dec 2023 | CNY | 12.06 | 12.38 | 12.06 | 12.29 | 12.29 | +0.14 (+1.15%) | 1,940,050 |
5 Dec 2023 | CNY | 12.25 | 12.25 | 12.08 | 12.15 | 12.15 | -0.04 (-0.33%) | 1,792,390 |
4 Dec 2023 | CNY | 12.18 | 12.26 | 12.03 | 12.19 | 12.19 | +0.08 (+0.66%) | 1,662,000 |
1 Dec 2023 | CNY | 12.15 | 12.15 | 12.02 | 12.11 | 12.11 | +0.05 (+0.41%) | 1,803,860 |
30 Nov 2023 | CNY | 12.2 | 12.2 | 11.98 | 12.06 | 12.06 | -0.05 (-0.41%) | 1,157,500 |
29 Nov 2023 | CNY | 12.18 | 12.18 | 12.01 | 12.11 | 12.11 | -0.04 (-0.33%) | 1,481,450 |
28 Nov 2023 | CNY | 12.07 | 12.16 | 11.96 | 12.15 | 12.15 | +0.11 (+0.91%) | 1,455,150 |
27 Nov 2023 | CNY | 12.15 | 12.15 | 11.9 | 12.04 | 12.04 | -0.01 (-0.08%) | 1,343,900 |
24 Nov 2023 | CNY | 12.06 | 12.11 | 11.99 | 12.05 | 12.05 | -0.01 (-0.08%) | 1,280,300 |
23 Nov 2023 | CNY | 11.96 | 12.09 | 11.94 | 12.06 | 12.06 | +0.08 (+0.67%) | 1,500,750 |
22 Nov 2023 | CNY | 12.05 | 12.06 | 11.88 | 11.98 | 11.98 | -0.03 (-0.25%) | 1,457,900 |
21 Nov 2023 | CNY | 11.98 | 12.1 | 11.95 | 12.01 | 12.01 | 0.0 (0.0%) | 1,313,720 |
20 Nov 2023 | CNY | 11.96 | 12.01 | 11.84 | 12.01 | 12.01 | +0.08 (+0.67%) | 1,229,400 |
17 Nov 2023 | CNY | 11.7 | 11.96 | 11.65 | 11.93 | 11.93 | +0.09 (+0.76%) | 1,379,950 |
16 Nov 2023 | CNY | 11.84 | 11.87 | 11.68 | 11.84 | 11.84 | +0.03 (+0.25%) | 986,150 |
15 Nov 2023 | CNY | 11.99 | 12.03 | 11.78 | 11.81 | 11.81 | -0.12 (-1.01%) | 1,037,100 |