Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 11.88 | 12.06 | 11.85 | 12.02 | 12.02 | +0.13 (+1.09%) | 1,876,100 |
28 Dec 2023 | CNY | 11.8 | 11.98 | 11.68 | 11.89 | 11.89 | +0.06 (+0.51%) | 2,302,900 |
27 Dec 2023 | CNY | 11.86 | 11.88 | 11.56 | 11.83 | 11.83 | +0.05 (+0.42%) | 2,321,151 |
26 Dec 2023 | CNY | 11.81 | 11.93 | 11.73 | 11.78 | 11.78 | -0.03 (-0.25%) | 1,342,602 |
25 Dec 2023 | CNY | 12.08 | 12.11 | 11.8 | 11.81 | 11.81 | -0.27 (-2.24%) | 1,519,300 |
22 Dec 2023 | CNY | 12.23 | 12.26 | 11.92 | 12.08 | 12.08 | -0.08 (-0.66%) | 2,586,200 |
21 Dec 2023 | CNY | 12.13 | 12.26 | 11.81 | 12.16 | 12.16 | -0.01 (-0.08%) | 3,102,200 |
20 Dec 2023 | CNY | 12.42 | 12.45 | 12.06 | 12.17 | 12.17 | -0.13 (-1.06%) | 2,393,500 |
19 Dec 2023 | CNY | 12.34 | 12.45 | 12.13 | 12.3 | 12.3 | -0.1 (-0.81%) | 2,037,305 |
18 Dec 2023 | CNY | 12.47 | 12.57 | 12.36 | 12.4 | 12.4 | -0.08 (-0.64%) | 2,450,400 |
15 Dec 2023 | CNY | 12.75 | 12.79 | 12.45 | 12.48 | 12.48 | -0.3 (-2.35%) | 3,993,401 |
14 Dec 2023 | CNY | 12.63 | 12.93 | 12.63 | 12.78 | 12.78 | +0.01 (+0.08%) | 4,387,051 |
13 Dec 2023 | CNY | 12.47 | 13.29 | 12.36 | 12.77 | 12.77 | +0.38 (+3.07%) | 8,916,315 |
12 Dec 2023 | CNY | 12.41 | 12.47 | 12.3 | 12.39 | 12.39 | +0.03 (+0.24%) | 2,181,700 |
11 Dec 2023 | CNY | 12.13 | 12.38 | 12 | 12.36 | 12.36 | +0.18 (+1.48%) | 2,821,192 |
8 Dec 2023 | CNY | 12.38 | 12.5 | 12.17 | 12.18 | 12.18 | -0.2 (-1.62%) | 3,484,700 |
7 Dec 2023 | CNY | 12.5 | 12.56 | 12.34 | 12.38 | 12.38 | -0.12 (-0.96%) | 3,110,900 |
6 Dec 2023 | CNY | 12.5 | 12.7 | 12.4 | 12.5 | 12.5 | -0.09 (-0.71%) | 3,618,800 |
5 Dec 2023 | CNY | 12.61 | 12.8 | 12.55 | 12.59 | 12.59 | -0.06 (-0.47%) | 3,709,493 |
4 Dec 2023 | CNY | 12.7 | 12.76 | 12.56 | 12.65 | 12.65 | -0.04 (-0.32%) | 3,596,595 |
1 Dec 2023 | CNY | 12.71 | 12.83 | 12.62 | 12.69 | 12.69 | 0.0 (0.0%) | 3,788,005 |
30 Nov 2023 | CNY | 12.57 | 12.7 | 12.5 | 12.69 | 12.69 | +0.12 (+0.95%) | 3,166,415 |
29 Nov 2023 | CNY | 12.52 | 12.7 | 12.52 | 12.57 | 12.57 | -0.08 (-0.63%) | 2,787,000 |
28 Nov 2023 | CNY | 12.53 | 12.73 | 12.45 | 12.65 | 12.65 | +0.2 (+1.61%) | 4,589,000 |
27 Nov 2023 | CNY | 12.67 | 12.7 | 12.29 | 12.45 | 12.45 | -0.22 (-1.74%) | 6,150,000 |
24 Nov 2023 | CNY | 12.62 | 12.88 | 12.48 | 12.67 | 12.67 | -0.05 (-0.39%) | 7,887,500 |
23 Nov 2023 | CNY | 12.64 | 12.88 | 12.53 | 12.72 | 12.72 | +0.11 (+0.87%) | 9,577,623 |
22 Nov 2023 | CNY | 12.13 | 12.88 | 12.08 | 12.61 | 12.61 | +0.41 (+3.36%) | 16,519,791 |
21 Nov 2023 | CNY | 11.89 | 12.51 | 11.86 | 12.2 | 12.2 | +0.32 (+2.69%) | 11,224,522 |
20 Nov 2023 | CNY | 11.87 | 11.93 | 11.77 | 11.88 | 11.88 | +0.08 (+0.68%) | 5,980,239 |