Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 11.1 | 11.15 | 10.75 | 10.87 | 10.87 | -0.21 (-1.90%) | 10,911,640 |
25 Dec 2023 | CNY | 11.32 | 11.33 | 10.94 | 11.08 | 11.08 | -0.22 (-1.95%) | 14,766,220 |
22 Dec 2023 | CNY | 11.64 | 11.75 | 11.24 | 11.3 | 11.3 | -0.38 (-3.25%) | 13,449,490 |
21 Dec 2023 | CNY | 11.47 | 11.72 | 11.27 | 11.68 | 11.68 | +0.15 (+1.30%) | 14,987,740 |
20 Dec 2023 | CNY | 11.8 | 11.85 | 11.51 | 11.53 | 11.53 | -0.26 (-2.21%) | 12,611,550 |
19 Dec 2023 | CNY | 11.81 | 11.9 | 11.64 | 11.79 | 11.79 | -0.11 (-0.92%) | 11,979,100 |
18 Dec 2023 | CNY | 12.19 | 12.26 | 11.78 | 11.9 | 11.9 | -0.32 (-2.62%) | 19,810,950 |
15 Dec 2023 | CNY | 12.3 | 12.55 | 12.15 | 12.22 | 12.22 | -0.03 (-0.24%) | 13,866,730 |
14 Dec 2023 | CNY | 12.6 | 12.65 | 12.21 | 12.25 | 12.25 | -0.16 (-1.29%) | 20,400,520 |
13 Dec 2023 | CNY | 12.65 | 12.78 | 12.37 | 12.41 | 12.41 | -0.21 (-1.66%) | 29,773,160 |
12 Dec 2023 | CNY | 12.24 | 12.7 | 12.2 | 12.62 | 12.62 | +0.38 (+3.10%) | 36,734,650 |
11 Dec 2023 | CNY | 12.08 | 12.24 | 12.03 | 12.24 | 12.24 | +0.15 (+1.24%) | 21,516,570 |
8 Dec 2023 | CNY | 12.37 | 12.47 | 12.06 | 12.09 | 12.09 | -0.23 (-1.87%) | 24,367,780 |
7 Dec 2023 | CNY | 12.39 | 12.52 | 12.18 | 12.32 | 12.32 | -0.13 (-1.04%) | 26,498,780 |
6 Dec 2023 | CNY | 12.38 | 12.61 | 12.36 | 12.45 | 12.45 | -0.03 (-0.24%) | 31,522,450 |
5 Dec 2023 | CNY | 13.02 | 13.09 | 12.4 | 12.48 | 12.48 | -0.57 (-4.37%) | 51,063,400 |
4 Dec 2023 | CNY | 13.55 | 13.73 | 12.88 | 13.05 | 13.05 | -0.53 (-3.90%) | 57,624,560 |
1 Dec 2023 | CNY | 14.05 | 14.19 | 12.91 | 13.58 | 13.58 | -0.42 (-3%) | 65,782,260 |
30 Nov 2023 | CNY | 14.44 | 14.93 | 13.41 | 14 | 14 | -0.9 (-6.04%) | 86,788,050 |
29 Nov 2023 | CNY | 14 | 15.27 | 13.38 | 14.9 | 14.9 | +1.02 (+7.35%) | 116,916,870 |
28 Nov 2023 | CNY | 13.8 | 14.63 | 13.58 | 13.88 | 13.88 | +0.58 (+4.36%) | 97,018,350 |
27 Nov 2023 | CNY | 13.29 | 14.12 | 12.5 | 13.3 | 13.3 | +0.3 (+2.31%) | 65,593,640 |
24 Nov 2023 | CNY | 12.94 | 13.89 | 12.7 | 13 | 13 | +0.32 (+2.52%) | 72,439,090 |
23 Nov 2023 | CNY | 11.59 | 12.68 | 11.59 | 12.68 | 12.68 | +1.15 (+9.97%) | 44,492,380 |
22 Nov 2023 | CNY | 12.09 | 12.14 | 11.46 | 11.53 | 11.53 | -0.66 (-5.41%) | 36,096,710 |
21 Nov 2023 | CNY | 12.33 | 12.56 | 11.97 | 12.19 | 12.19 | -0.53 (-4.17%) | 53,583,530 |
20 Nov 2023 | CNY | 12 | 13.05 | 11.88 | 12.72 | 12.72 | +0.86 (+7.25%) | 89,891,660 |
17 Nov 2023 | CNY | 10.74 | 11.86 | 10.74 | 11.86 | 11.86 | +1.08 (+10.02%) | 31,349,460 |
16 Nov 2023 | CNY | 10.75 | 10.84 | 10.71 | 10.78 | 10.78 | +0.02 (+0.19%) | 2,762,870 |
15 Nov 2023 | CNY | 10.85 | 10.92 | 10.72 | 10.76 | 10.76 | -0.04 (-0.37%) | 2,910,700 |