Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | CNY | 12 | 12.16 | 10.89 | 10.9 | 10.9 | -1.2 (-9.92%) | 12,668,137 |
21 Dec 2023 | CNY | 12.25 | 12.37 | 11.89 | 12.1 | 12.1 | -0.14 (-1.14%) | 8,101,171 |
20 Dec 2023 | CNY | 12.72 | 12.83 | 12.2 | 12.24 | 12.24 | -0.64 (-4.97%) | 14,499,846 |
19 Dec 2023 | CNY | 12.93 | 13.28 | 12.66 | 12.88 | 12.88 | -0.22 (-1.68%) | 20,849,753 |
18 Dec 2023 | CNY | 13.25 | 13.53 | 12.95 | 13.1 | 13.1 | -0.13 (-0.98%) | 20,053,507 |
15 Dec 2023 | CNY | 13.22 | 13.76 | 13 | 13.23 | 13.23 | -0.22 (-1.64%) | 26,814,811 |
14 Dec 2023 | CNY | 12.48 | 13.78 | 12.3 | 13.45 | 13.45 | +0.92 (+7.34%) | 32,613,803 |
13 Dec 2023 | CNY | 12.14 | 12.8 | 12.08 | 12.53 | 12.53 | +0.36 (+2.96%) | 15,777,211 |
12 Dec 2023 | CNY | 11.97 | 12.4 | 11.96 | 12.17 | 12.17 | +0.15 (+1.25%) | 8,195,698 |
11 Dec 2023 | CNY | 11.46 | 12.02 | 11.46 | 12.02 | 12.02 | +0.45 (+3.89%) | 8,782,593 |
8 Dec 2023 | CNY | 11.85 | 11.88 | 11.54 | 11.57 | 11.57 | -0.4 (-3.34%) | 6,240,400 |
7 Dec 2023 | CNY | 11.77 | 12.06 | 11.74 | 11.97 | 11.97 | +0.2 (+1.70%) | 7,184,800 |
6 Dec 2023 | CNY | 11.61 | 11.91 | 11.3 | 11.77 | 11.77 | +0.29 (+2.53%) | 4,327,000 |
5 Dec 2023 | CNY | 11.74 | 11.84 | 11.46 | 11.48 | 11.48 | -0.28 (-2.38%) | 3,090,147 |
4 Dec 2023 | CNY | 11.7 | 11.85 | 11.62 | 11.76 | 11.76 | +0.15 (+1.29%) | 4,331,000 |
1 Dec 2023 | CNY | 11.21 | 11.63 | 11.2 | 11.61 | 11.61 | +0.38 (+3.38%) | 4,324,101 |
30 Nov 2023 | CNY | 11.1 | 11.28 | 11.1 | 11.23 | 11.23 | -0.01 (-0.09%) | 2,702,322 |
29 Nov 2023 | CNY | 11.39 | 11.41 | 11.18 | 11.24 | 11.24 | -0.16 (-1.40%) | 3,057,200 |
28 Nov 2023 | CNY | 11.45 | 11.5 | 11.24 | 11.4 | 11.4 | -0.02 (-0.18%) | 3,586,200 |
27 Nov 2023 | CNY | 11.48 | 11.59 | 11.37 | 11.42 | 11.42 | -0.11 (-0.95%) | 3,028,900 |
24 Nov 2023 | CNY | 11.68 | 11.75 | 11.48 | 11.53 | 11.53 | -0.13 (-1.11%) | 3,096,000 |
23 Nov 2023 | CNY | 11.83 | 11.83 | 11.5 | 11.66 | 11.66 | -0.14 (-1.19%) | 4,663,745 |
22 Nov 2023 | CNY | 11.82 | 11.96 | 11.77 | 11.8 | 11.8 | +0.02 (+0.17%) | 5,636,100 |
21 Nov 2023 | CNY | 11.66 | 11.93 | 11.53 | 11.78 | 11.78 | +0.18 (+1.55%) | 4,727,900 |
20 Nov 2023 | CNY | 11.63 | 11.71 | 11.53 | 11.6 | 11.6 | -0.05 (-0.43%) | 3,899,700 |
17 Nov 2023 | CNY | 11.56 | 11.73 | 11.43 | 11.65 | 11.65 | +0.22 (+1.92%) | 4,840,800 |
16 Nov 2023 | CNY | 11.33 | 11.62 | 11.3 | 11.43 | 11.43 | +0.05 (+0.44%) | 4,690,478 |
15 Nov 2023 | CNY | 11.58 | 11.58 | 11.35 | 11.38 | 11.38 | -0.05 (-0.44%) | 2,672,400 |
14 Nov 2023 | CNY | 11.43 | 11.59 | 11.39 | 11.43 | 11.43 | -0.1 (-0.87%) | 2,337,306 |
13 Nov 2023 | CNY | 11.54 | 11.61 | 11.4 | 11.53 | 11.53 | +0.13 (+1.14%) | 3,275,400 |