Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | CNY | 12.2 | 12.21 | 12.01 | 12.09 | 12.09 | -0.02 (-0.17%) | 5,306,838 |
21 Dec 2023 | CNY | 12 | 12.15 | 11.86 | 12.11 | 12.11 | +0.03 (+0.25%) | 5,619,335 |
20 Dec 2023 | CNY | 12.24 | 12.29 | 12.04 | 12.08 | 12.08 | -0.15 (-1.23%) | 4,613,769 |
19 Dec 2023 | CNY | 12.2 | 12.29 | 12.13 | 12.23 | 12.23 | -0.03 (-0.24%) | 4,788,804 |
18 Dec 2023 | CNY | 12.42 | 12.44 | 12.18 | 12.26 | 12.26 | -0.23 (-1.84%) | 6,896,857 |
15 Dec 2023 | CNY | 12.62 | 12.68 | 12.43 | 12.49 | 12.49 | -0.17 (-1.34%) | 5,397,630 |
14 Dec 2023 | CNY | 12.78 | 12.81 | 12.61 | 12.66 | 12.66 | -0.03 (-0.24%) | 4,099,400 |
13 Dec 2023 | CNY | 12.8 | 12.84 | 12.67 | 12.69 | 12.69 | -0.13 (-1.01%) | 4,700,600 |
12 Dec 2023 | CNY | 12.8 | 12.85 | 12.71 | 12.82 | 12.82 | +0.02 (+0.16%) | 5,134,438 |
11 Dec 2023 | CNY | 12.51 | 12.81 | 12.47 | 12.8 | 12.8 | +0.21 (+1.67%) | 8,109,167 |
8 Dec 2023 | CNY | 12.6 | 12.73 | 12.55 | 12.59 | 12.59 | -0.04 (-0.32%) | 7,381,815 |
7 Dec 2023 | CNY | 12.69 | 12.76 | 12.59 | 12.63 | 12.63 | -0.09 (-0.71%) | 6,068,147 |
6 Dec 2023 | CNY | 12.62 | 12.88 | 12.62 | 12.72 | 12.72 | +0.03 (+0.24%) | 6,455,842 |
5 Dec 2023 | CNY | 13.14 | 13.14 | 12.68 | 12.69 | 12.69 | -0.32 (-2.46%) | 7,149,400 |
4 Dec 2023 | CNY | 13.03 | 13.07 | 12.94 | 13.01 | 13.01 | -0.02 (-0.15%) | 6,203,769 |
1 Dec 2023 | CNY | 12.98 | 13.07 | 12.74 | 13.03 | 13.03 | +0.03 (+0.23%) | 6,563,900 |
30 Nov 2023 | CNY | 13 | 13.07 | 12.81 | 13 | 13 | -0.08 (-0.61%) | 6,219,272 |
29 Nov 2023 | CNY | 13.01 | 13.17 | 13 | 13.08 | 13.08 | +0.01 (+0.08%) | 6,535,982 |
28 Nov 2023 | CNY | 13.15 | 13.15 | 12.89 | 13.07 | 13.07 | 0.0 (0.0%) | 5,884,141 |
27 Nov 2023 | CNY | 12.82 | 13.11 | 12.82 | 13.07 | 13.07 | +0.21 (+1.63%) | 9,548,289 |
24 Nov 2023 | CNY | 13.01 | 13.03 | 12.81 | 12.86 | 12.86 | -0.21 (-1.61%) | 6,040,964 |
23 Nov 2023 | CNY | 12.88 | 13.08 | 12.86 | 13.07 | 13.07 | +0.14 (+1.08%) | 6,001,314 |
22 Nov 2023 | CNY | 13.1 | 13.2 | 12.88 | 12.93 | 12.93 | -0.21 (-1.60%) | 8,409,489 |
21 Nov 2023 | CNY | 13.38 | 13.38 | 13.11 | 13.14 | 13.14 | -0.13 (-0.98%) | 8,897,300 |
20 Nov 2023 | CNY | 13.14 | 13.28 | 13.12 | 13.27 | 13.27 | +0.11 (+0.84%) | 8,755,581 |
17 Nov 2023 | CNY | 13.09 | 13.23 | 13 | 13.16 | 13.16 | +0.07 (+0.53%) | 8,556,251 |
16 Nov 2023 | CNY | 13.27 | 13.3 | 13.05 | 13.09 | 13.09 | -0.18 (-1.36%) | 9,370,772 |
15 Nov 2023 | CNY | 13.47 | 13.48 | 13.19 | 13.27 | 13.27 | -0.01 (-0.08%) | 11,839,400 |
14 Nov 2023 | CNY | 13.37 | 13.39 | 13.2 | 13.28 | 13.28 | -0.02 (-0.15%) | 13,390,146 |
13 Nov 2023 | CNY | 13.53 | 13.67 | 13.2 | 13.3 | 13.3 | -0.1 (-0.75%) | 19,854,327 |