Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | CNY | 11.74 | 11.97 | 11.6 | 11.95 | 11.95 | +0.22 (+1.88%) | 3,655,647 |
20 Dec 2023 | CNY | 11.96 | 11.98 | 11.7 | 11.73 | 11.73 | -0.19 (-1.59%) | 2,520,900 |
19 Dec 2023 | CNY | 12.13 | 12.13 | 11.85 | 11.92 | 11.92 | -0.04 (-0.33%) | 2,891,466 |
18 Dec 2023 | CNY | 12.05 | 12.13 | 11.92 | 11.96 | 11.96 | -0.15 (-1.24%) | 3,097,465 |
15 Dec 2023 | CNY | 11.87 | 12.24 | 11.87 | 12.11 | 12.11 | +0.24 (+2.02%) | 4,413,087 |
14 Dec 2023 | CNY | 11.93 | 12.03 | 11.86 | 11.87 | 11.87 | -0.03 (-0.25%) | 2,960,411 |
13 Dec 2023 | CNY | 12.07 | 12.15 | 11.85 | 11.9 | 11.9 | -0.16 (-1.33%) | 4,638,921 |
12 Dec 2023 | CNY | 12.41 | 12.41 | 12 | 12.06 | 12.06 | -0.26 (-2.11%) | 6,067,424 |
11 Dec 2023 | CNY | 12.12 | 12.47 | 12.12 | 12.32 | 12.32 | +0.12 (+0.98%) | 5,128,821 |
8 Dec 2023 | CNY | 12.43 | 12.43 | 12.12 | 12.2 | 12.2 | -0.16 (-1.29%) | 5,163,500 |
7 Dec 2023 | CNY | 12.46 | 12.55 | 12.25 | 12.36 | 12.36 | -0.1 (-0.80%) | 3,072,837 |
6 Dec 2023 | CNY | 12.29 | 12.59 | 12.25 | 12.46 | 12.46 | +0.08 (+0.65%) | 5,879,551 |
5 Dec 2023 | CNY | 12.05 | 12.64 | 12.02 | 12.38 | 12.38 | +0.34 (+2.82%) | 11,930,236 |
4 Dec 2023 | CNY | 12.1 | 12.12 | 11.87 | 12.04 | 12.04 | +0.09 (+0.75%) | 4,001,524 |
1 Dec 2023 | CNY | 12.23 | 12.23 | 11.94 | 11.95 | 11.95 | -0.22 (-1.81%) | 3,207,912 |
30 Nov 2023 | CNY | 12.19 | 12.23 | 12.03 | 12.17 | 12.17 | -0.11 (-0.90%) | 2,675,400 |
29 Nov 2023 | CNY | 12.03 | 12.33 | 11.99 | 12.28 | 12.28 | +0.13 (+1.07%) | 5,069,478 |
28 Nov 2023 | CNY | 11.96 | 12.22 | 11.86 | 12.15 | 12.15 | +0.19 (+1.59%) | 9,292,989 |
27 Nov 2023 | CNY | 12.51 | 12.78 | 11.77 | 11.96 | 11.96 | -0.55 (-4.40%) | 13,686,921 |
24 Nov 2023 | CNY | 12.52 | 12.6 | 12.4 | 12.51 | 12.51 | +0.03 (+0.24%) | 3,169,876 |
23 Nov 2023 | CNY | 12.16 | 12.52 | 12.15 | 12.48 | 12.48 | +0.28 (+2.30%) | 4,939,360 |
22 Nov 2023 | CNY | 12.18 | 12.33 | 12.14 | 12.2 | 12.2 | -0.01 (-0.08%) | 2,470,433 |
21 Nov 2023 | CNY | 12.19 | 12.31 | 12.16 | 12.21 | 12.21 | +0.02 (+0.16%) | 3,169,588 |
20 Nov 2023 | CNY | 12.23 | 12.28 | 12.05 | 12.19 | 12.19 | +0.01 (+0.08%) | 3,038,189 |
17 Nov 2023 | CNY | 12.2 | 12.33 | 12.14 | 12.18 | 12.18 | -0.08 (-0.65%) | 2,401,414 |
16 Nov 2023 | CNY | 12.25 | 12.4 | 12.15 | 12.26 | 12.26 | -0.01 (-0.08%) | 3,501,414 |
15 Nov 2023 | CNY | 12.26 | 12.38 | 12.14 | 12.27 | 12.27 | +0.05 (+0.41%) | 3,327,835 |
14 Nov 2023 | CNY | 12.3 | 12.44 | 12.14 | 12.22 | 12.22 | -0.14 (-1.13%) | 5,792,725 |
13 Nov 2023 | CNY | 12.31 | 12.44 | 12.18 | 12.36 | 12.36 | +0.05 (+0.41%) | 4,166,651 |
10 Nov 2023 | CNY | 12.35 | 12.49 | 12.18 | 12.31 | 12.31 | -0.02 (-0.16%) | 4,952,631 |