Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 12.35 | 12.53 | 12.26 | 12.51 | 12.51 | +0.16 (+1.30%) | 2,815,386 |
28 Dec 2023 | CNY | 11.96 | 12.37 | 11.73 | 12.35 | 12.35 | +0.39 (+3.26%) | 2,113,686 |
27 Dec 2023 | CNY | 11.81 | 12 | 11.69 | 11.96 | 11.96 | +0.26 (+2.22%) | 1,379,423 |
26 Dec 2023 | CNY | 11.85 | 11.95 | 11.64 | 11.7 | 11.7 | -0.14 (-1.18%) | 1,496,272 |
25 Dec 2023 | CNY | 12.12 | 12.2 | 11.76 | 11.84 | 11.84 | -0.33 (-2.71%) | 1,949,697 |
22 Dec 2023 | CNY | 12.41 | 12.56 | 12.15 | 12.17 | 12.17 | -0.24 (-1.93%) | 1,668,100 |
21 Dec 2023 | CNY | 12.21 | 12.45 | 12.03 | 12.41 | 12.41 | +0.19 (+1.55%) | 2,176,639 |
20 Dec 2023 | CNY | 12.21 | 12.45 | 12.21 | 12.22 | 12.22 | 0.0 (0.0%) | 2,063,940 |
19 Dec 2023 | CNY | 12.32 | 12.32 | 12.06 | 12.22 | 12.22 | +0.01 (+0.08%) | 1,639,500 |
18 Dec 2023 | CNY | 12.4 | 12.49 | 12.18 | 12.21 | 12.21 | -0.1 (-0.81%) | 2,326,258 |
15 Dec 2023 | CNY | 12.42 | 12.52 | 12.23 | 12.31 | 12.31 | -0.12 (-0.97%) | 1,621,000 |
14 Dec 2023 | CNY | 12.35 | 12.52 | 12.27 | 12.43 | 12.43 | +0.15 (+1.22%) | 1,322,498 |
13 Dec 2023 | CNY | 12.34 | 12.47 | 12.26 | 12.28 | 12.28 | -0.05 (-0.41%) | 1,633,500 |
12 Dec 2023 | CNY | 12.14 | 12.34 | 12.01 | 12.33 | 12.33 | +0.23 (+1.90%) | 1,693,872 |
11 Dec 2023 | CNY | 12.02 | 12.22 | 11.86 | 12.1 | 12.1 | +0.06 (+0.50%) | 2,413,600 |
8 Dec 2023 | CNY | 12.62 | 12.64 | 12.03 | 12.04 | 12.04 | -0.56 (-4.44%) | 2,714,100 |
7 Dec 2023 | CNY | 12.79 | 12.8 | 12.5 | 12.6 | 12.6 | -0.04 (-0.32%) | 1,442,786 |
6 Dec 2023 | CNY | 12.45 | 12.68 | 12.41 | 12.64 | 12.64 | +0.14 (+1.12%) | 1,941,600 |
5 Dec 2023 | CNY | 12.77 | 12.82 | 12.48 | 12.5 | 12.5 | -0.12 (-0.95%) | 2,795,572 |
4 Dec 2023 | CNY | 12.53 | 12.66 | 12.45 | 12.62 | 12.62 | +0.2 (+1.61%) | 2,105,200 |
1 Dec 2023 | CNY | 12.37 | 12.5 | 12.2 | 12.42 | 12.42 | +0.09 (+0.73%) | 1,990,345 |
30 Nov 2023 | CNY | 12.5 | 12.5 | 12.2 | 12.33 | 12.33 | -0.11 (-0.88%) | 1,659,200 |
29 Nov 2023 | CNY | 12.58 | 12.68 | 12.39 | 12.44 | 12.44 | -0.13 (-1.03%) | 1,619,156 |
28 Nov 2023 | CNY | 12.5 | 12.61 | 12.37 | 12.57 | 12.57 | +0.07 (+0.56%) | 1,427,900 |
27 Nov 2023 | CNY | 12.46 | 12.65 | 12.33 | 12.5 | 12.5 | -0.02 (-0.16%) | 1,637,900 |
24 Nov 2023 | CNY | 12.73 | 12.75 | 12.43 | 12.52 | 12.52 | -0.19 (-1.49%) | 1,850,500 |
23 Nov 2023 | CNY | 12.52 | 12.74 | 12.42 | 12.71 | 12.71 | +0.14 (+1.11%) | 1,957,664 |
22 Nov 2023 | CNY | 12.64 | 12.77 | 12.54 | 12.57 | 12.57 | +0.02 (+0.16%) | 1,653,535 |
21 Nov 2023 | CNY | 12.61 | 12.75 | 12.55 | 12.55 | 12.55 | -0.05 (-0.40%) | 2,186,700 |
20 Nov 2023 | CNY | 12.63 | 12.72 | 12.44 | 12.6 | 12.6 | +0.03 (+0.24%) | 1,653,200 |