Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 10.76 | 11.02 | 10.7 | 10.76 | 10.76 | 0.0 (0.0%) | 16,561,800 |
25 Dec 2023 | CNY | 10.43 | 10.79 | 10.43 | 10.76 | 10.76 | +0.28 (+2.67%) | 25,461,125 |
22 Dec 2023 | CNY | 10.55 | 10.59 | 10.38 | 10.48 | 10.48 | -0.05 (-0.47%) | 19,934,517 |
21 Dec 2023 | CNY | 10.51 | 10.57 | 10.35 | 10.53 | 10.53 | -0.04 (-0.38%) | 19,084,637 |
20 Dec 2023 | CNY | 10.8 | 10.91 | 10.49 | 10.57 | 10.57 | -0.25 (-2.31%) | 24,339,176 |
19 Dec 2023 | CNY | 10.86 | 10.96 | 10.73 | 10.82 | 10.82 | 0.0 (0.0%) | 17,941,660 |
18 Dec 2023 | CNY | 10.94 | 11.03 | 10.78 | 10.82 | 10.82 | -0.11 (-1.01%) | 29,449,400 |
15 Dec 2023 | CNY | 11.56 | 11.59 | 10.87 | 10.93 | 10.93 | -0.63 (-5.45%) | 50,180,143 |
14 Dec 2023 | CNY | 11.73 | 11.75 | 11.55 | 11.56 | 11.56 | -0.1 (-0.86%) | 13,398,695 |
13 Dec 2023 | CNY | 11.71 | 11.79 | 11.63 | 11.66 | 11.66 | -0.03 (-0.26%) | 13,249,564 |
12 Dec 2023 | CNY | 11.79 | 11.83 | 11.58 | 11.69 | 11.69 | +0.05 (+0.43%) | 17,669,814 |
11 Dec 2023 | CNY | 11.6 | 11.71 | 11.43 | 11.64 | 11.64 | +0.04 (+0.34%) | 22,764,939 |
8 Dec 2023 | CNY | 11.49 | 11.73 | 11.48 | 11.6 | 11.6 | +0.07 (+0.61%) | 23,593,311 |
7 Dec 2023 | CNY | 11.81 | 11.81 | 11.45 | 11.53 | 11.53 | -0.32 (-2.70%) | 30,169,488 |
6 Dec 2023 | CNY | 11.75 | 12.04 | 11.56 | 11.85 | 11.85 | +0.13 (+1.11%) | 32,432,954 |
5 Dec 2023 | CNY | 11.77 | 11.89 | 11.65 | 11.72 | 11.72 | -0.02 (-0.17%) | 26,161,884 |
4 Dec 2023 | CNY | 11.87 | 11.95 | 11.7 | 11.74 | 11.74 | -0.17 (-1.43%) | 27,642,949 |
1 Dec 2023 | CNY | 12.05 | 12.05 | 11.81 | 11.91 | 11.91 | -0.05 (-0.42%) | 18,000,215 |
30 Nov 2023 | CNY | 11.95 | 12.03 | 11.84 | 11.96 | 11.96 | +0.01 (+0.08%) | 24,189,090 |
29 Nov 2023 | CNY | 12.18 | 12.18 | 11.93 | 11.95 | 11.95 | -0.23 (-1.89%) | 22,546,030 |
28 Nov 2023 | CNY | 12.08 | 12.22 | 11.96 | 12.18 | 12.18 | +0.01 (+0.08%) | 18,738,849 |
27 Nov 2023 | CNY | 12.25 | 12.28 | 12.04 | 12.17 | 12.17 | 0.0 (0.0%) | 19,233,540 |
24 Nov 2023 | CNY | 12.17 | 12.22 | 12.08 | 12.17 | 12.17 | -0.07 (-0.57%) | 16,011,295 |
23 Nov 2023 | CNY | 12.22 | 12.31 | 12.13 | 12.24 | 12.24 | +0.06 (+0.49%) | 14,198,627 |
22 Nov 2023 | CNY | 12.2 | 12.43 | 12.16 | 12.18 | 12.18 | -0.02 (-0.16%) | 21,985,777 |
21 Nov 2023 | CNY | 12.37 | 12.37 | 12.02 | 12.2 | 12.2 | -0.19 (-1.53%) | 26,283,020 |
20 Nov 2023 | CNY | 11.92 | 12.48 | 11.82 | 12.39 | 12.39 | +0.47 (+3.94%) | 58,808,930 |
17 Nov 2023 | CNY | 11.86 | 12.05 | 11.77 | 11.92 | 11.92 | +0.03 (+0.25%) | 26,920,602 |
16 Nov 2023 | CNY | 11.75 | 12.03 | 11.67 | 11.89 | 11.89 | +0.08 (+0.68%) | 25,562,637 |
15 Nov 2023 | CNY | 11.85 | 12.09 | 11.73 | 11.81 | 11.81 | +0.02 (+0.17%) | 23,734,338 |