Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 12.32 | 12.6 | 12.01 | 12.16 | 12.16 | -0.05 (-0.41%) | 15,881,250 |
8 Jan 2024 | CNY | 12.55 | 12.7 | 12.17 | 12.21 | 12.21 | -0.34 (-2.71%) | 14,051,230 |
5 Jan 2024 | CNY | 12.91 | 13.17 | 12.35 | 12.55 | 12.55 | -0.63 (-4.78%) | 27,178,940 |
4 Jan 2024 | CNY | 12.8 | 13.8 | 12.6 | 13.18 | 13.18 | +0.33 (+2.57%) | 45,770,490 |
3 Jan 2024 | CNY | 11.69 | 12.85 | 11.6 | 12.85 | 12.85 | +1.17 (+10.02%) | 15,854,000 |
2 Jan 2024 | CNY | 11.34 | 11.8 | 11.34 | 11.68 | 11.68 | +0.34 (+3.00%) | 6,196,510 |
29 Dec 2023 | CNY | 11.3 | 11.39 | 11.2 | 11.34 | 11.34 | +0.1 (+0.89%) | 2,454,400 |
28 Dec 2023 | CNY | 11.08 | 11.29 | 10.95 | 11.24 | 11.24 | +0.16 (+1.44%) | 3,537,000 |
27 Dec 2023 | CNY | 10.99 | 11.09 | 10.88 | 11.08 | 11.08 | +0.08 (+0.73%) | 2,899,100 |
26 Dec 2023 | CNY | 11.03 | 11.16 | 10.94 | 11 | 11 | -0.06 (-0.54%) | 3,803,900 |
25 Dec 2023 | CNY | 11.11 | 11.17 | 10.99 | 11.06 | 11.06 | -0.07 (-0.63%) | 4,454,730 |
22 Dec 2023 | CNY | 11.43 | 11.46 | 11.12 | 11.13 | 11.13 | -0.35 (-3.05%) | 5,520,900 |
21 Dec 2023 | CNY | 11.55 | 11.61 | 11.3 | 11.48 | 11.48 | -0.23 (-1.96%) | 8,976,600 |
20 Dec 2023 | CNY | 11.53 | 12.32 | 11.53 | 11.71 | 11.71 | +0.18 (+1.56%) | 11,761,000 |
19 Dec 2023 | CNY | 11.68 | 11.68 | 11.43 | 11.53 | 11.53 | -0.15 (-1.28%) | 4,502,100 |
18 Dec 2023 | CNY | 11.79 | 11.99 | 11.65 | 11.68 | 11.68 | -0.13 (-1.10%) | 5,189,700 |
15 Dec 2023 | CNY | 12.1 | 12.11 | 11.71 | 11.81 | 11.81 | -0.32 (-2.64%) | 7,890,800 |
14 Dec 2023 | CNY | 11.96 | 12.39 | 11.93 | 12.13 | 12.13 | +0.19 (+1.59%) | 10,335,500 |
13 Dec 2023 | CNY | 11.86 | 12.34 | 11.8 | 11.94 | 11.94 | +0.15 (+1.27%) | 9,250,650 |
12 Dec 2023 | CNY | 11.75 | 11.89 | 11.73 | 11.79 | 11.79 | +0.07 (+0.60%) | 3,295,100 |
11 Dec 2023 | CNY | 11.54 | 11.78 | 11.48 | 11.72 | 11.72 | +0.01 (+0.09%) | 4,612,700 |
8 Dec 2023 | CNY | 12.02 | 12.02 | 11.68 | 11.71 | 11.71 | -0.26 (-2.17%) | 5,052,600 |
7 Dec 2023 | CNY | 12.16 | 12.22 | 11.93 | 11.97 | 11.97 | -0.19 (-1.56%) | 5,612,300 |
6 Dec 2023 | CNY | 12.2 | 12.38 | 12.15 | 12.16 | 12.16 | -0.16 (-1.30%) | 5,114,000 |
5 Dec 2023 | CNY | 12.59 | 12.59 | 12.29 | 12.32 | 12.32 | -0.21 (-1.68%) | 5,470,700 |
4 Dec 2023 | CNY | 12.5 | 12.68 | 12.4 | 12.53 | 12.53 | +0.05 (+0.40%) | 7,028,500 |
1 Dec 2023 | CNY | 12.35 | 12.62 | 12.33 | 12.48 | 12.48 | +0.03 (+0.24%) | 5,462,700 |
30 Nov 2023 | CNY | 12.39 | 12.55 | 12.25 | 12.45 | 12.45 | +0.14 (+1.14%) | 7,022,000 |
29 Nov 2023 | CNY | 12.54 | 12.6 | 12.3 | 12.31 | 12.31 | -0.25 (-1.99%) | 6,824,900 |
28 Nov 2023 | CNY | 12.42 | 12.6 | 12.32 | 12.56 | 12.56 | +0.09 (+0.72%) | 6,593,800 |