Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | CNY | 11.96 | 12.15 | 11.76 | 11.82 | 11.82 | -0.16 (-1.34%) | 2,325,100 |
4 Jan 2024 | CNY | 11.84 | 12 | 11.84 | 11.98 | 11.98 | +0.07 (+0.59%) | 2,358,060 |
3 Jan 2024 | CNY | 11.83 | 11.93 | 11.76 | 11.91 | 11.91 | +0.06 (+0.51%) | 2,214,080 |
2 Jan 2024 | CNY | 11.67 | 11.91 | 11.6 | 11.85 | 11.85 | +0.23 (+1.98%) | 3,434,400 |
29 Dec 2023 | CNY | 11.48 | 11.66 | 11.43 | 11.62 | 11.62 | +0.14 (+1.22%) | 2,585,034 |
28 Dec 2023 | CNY | 11.3 | 11.57 | 11.24 | 11.48 | 11.48 | +0.15 (+1.32%) | 2,542,554 |
27 Dec 2023 | CNY | 11.25 | 11.36 | 11.12 | 11.33 | 11.33 | +0.07 (+0.62%) | 2,223,400 |
26 Dec 2023 | CNY | 11.41 | 11.5 | 11.16 | 11.26 | 11.26 | -0.2 (-1.75%) | 3,415,600 |
25 Dec 2023 | CNY | 11.7 | 11.84 | 11.45 | 11.46 | 11.46 | -0.25 (-2.13%) | 3,837,649 |
22 Dec 2023 | CNY | 11.99 | 12.05 | 11.6 | 11.71 | 11.71 | -0.28 (-2.34%) | 4,306,104 |
21 Dec 2023 | CNY | 11.8 | 12.02 | 11.71 | 11.99 | 11.99 | +0.12 (+1.01%) | 3,868,080 |
20 Dec 2023 | CNY | 12.2 | 12.25 | 11.87 | 11.87 | 11.87 | -0.31 (-2.55%) | 5,269,644 |
19 Dec 2023 | CNY | 12.47 | 12.51 | 12.06 | 12.18 | 12.18 | -0.33 (-2.64%) | 5,736,036 |
18 Dec 2023 | CNY | 12.68 | 12.81 | 12.38 | 12.51 | 12.51 | -0.22 (-1.73%) | 8,290,189 |
15 Dec 2023 | CNY | 12.7 | 13.02 | 12.43 | 12.73 | 12.73 | 0.0 (0.0%) | 13,227,062 |
14 Dec 2023 | CNY | 13.12 | 13.35 | 12.64 | 12.73 | 12.73 | -0.66 (-4.93%) | 16,651,828 |
13 Dec 2023 | CNY | 12.88 | 14.14 | 12.47 | 13.39 | 13.39 | +0.54 (+4.20%) | 22,521,439 |
12 Dec 2023 | CNY | 11.68 | 12.85 | 11.54 | 12.85 | 12.85 | +1.17 (+10.02%) | 9,571,846 |
11 Dec 2023 | CNY | 11.34 | 11.8 | 11.3 | 11.68 | 11.68 | +0.24 (+2.10%) | 2,792,740 |
8 Dec 2023 | CNY | 11.87 | 11.93 | 11.42 | 11.44 | 11.44 | -0.45 (-3.78%) | 2,211,780 |
7 Dec 2023 | CNY | 11.91 | 12.06 | 11.84 | 11.89 | 11.89 | -0.03 (-0.25%) | 1,455,500 |
6 Dec 2023 | CNY | 11.75 | 12.15 | 11.68 | 11.92 | 11.92 | +0.22 (+1.88%) | 2,239,940 |
5 Dec 2023 | CNY | 11.9 | 11.92 | 11.68 | 11.7 | 11.7 | -0.22 (-1.85%) | 1,028,500 |
4 Dec 2023 | CNY | 11.77 | 11.97 | 11.7 | 11.92 | 11.92 | +0.13 (+1.10%) | 1,566,400 |
1 Dec 2023 | CNY | 11.76 | 11.83 | 11.7 | 11.79 | 11.79 | +0.05 (+0.43%) | 857,900 |
30 Nov 2023 | CNY | 11.72 | 11.81 | 11.61 | 11.74 | 11.74 | -0.01 (-0.09%) | 919,100 |
29 Nov 2023 | CNY | 11.88 | 11.9 | 11.7 | 11.75 | 11.75 | -0.12 (-1.01%) | 959,000 |
28 Nov 2023 | CNY | 11.7 | 11.88 | 11.61 | 11.87 | 11.87 | +0.14 (+1.19%) | 1,248,399 |
27 Nov 2023 | CNY | 11.72 | 11.78 | 11.61 | 11.73 | 11.73 | +0.04 (+0.34%) | 1,237,000 |
24 Nov 2023 | CNY | 11.86 | 11.87 | 11.65 | 11.69 | 11.69 | -0.18 (-1.52%) | 1,111,900 |