Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2023 | CNY | 12.88 | 13.35 | 12.86 | 13.16 | 13.16 | +0.2 (+1.54%) | 4,373,500 |
5 Dec 2023 | CNY | 13.09 | 13.2 | 12.82 | 12.96 | 12.96 | -0.24 (-1.82%) | 3,942,242 |
4 Dec 2023 | CNY | 12.85 | 13.25 | 12.85 | 13.2 | 13.2 | +0.37 (+2.88%) | 4,906,900 |
1 Dec 2023 | CNY | 12.9 | 12.99 | 12.76 | 12.83 | 12.83 | -0.11 (-0.85%) | 2,051,415 |
30 Nov 2023 | CNY | 13.11 | 13.13 | 12.79 | 12.94 | 12.94 | -0.17 (-1.30%) | 3,110,600 |
29 Nov 2023 | CNY | 12.98 | 13.27 | 12.92 | 13.11 | 13.11 | +0.15 (+1.16%) | 3,879,442 |
28 Nov 2023 | CNY | 12.9 | 13 | 12.74 | 12.96 | 12.96 | +0.06 (+0.47%) | 1,983,600 |
27 Nov 2023 | CNY | 12.8 | 12.93 | 12.69 | 12.9 | 12.9 | +0.09 (+0.70%) | 1,937,800 |
24 Nov 2023 | CNY | 12.9 | 12.93 | 12.77 | 12.81 | 12.81 | -0.04 (-0.31%) | 2,030,481 |
23 Nov 2023 | CNY | 12.7 | 12.89 | 12.68 | 12.85 | 12.85 | +0.16 (+1.26%) | 1,479,942 |
22 Nov 2023 | CNY | 12.82 | 12.96 | 12.69 | 12.69 | 12.69 | -0.16 (-1.25%) | 1,694,500 |
21 Nov 2023 | CNY | 12.9 | 13.01 | 12.82 | 12.85 | 12.85 | -0.09 (-0.70%) | 1,994,900 |
20 Nov 2023 | CNY | 12.92 | 12.95 | 12.72 | 12.94 | 12.94 | +0.04 (+0.31%) | 2,360,200 |
17 Nov 2023 | CNY | 12.68 | 12.93 | 12.68 | 12.9 | 12.9 | +0.16 (+1.26%) | 1,561,335 |
16 Nov 2023 | CNY | 12.83 | 12.85 | 12.68 | 12.74 | 12.74 | -0.11 (-0.86%) | 1,252,000 |
15 Nov 2023 | CNY | 12.75 | 12.89 | 12.7 | 12.85 | 12.85 | +0.22 (+1.74%) | 2,103,135 |
14 Nov 2023 | CNY | 12.75 | 12.78 | 12.57 | 12.63 | 12.63 | -0.07 (-0.55%) | 1,488,700 |
13 Nov 2023 | CNY | 12.45 | 12.72 | 12.4 | 12.7 | 12.7 | +0.23 (+1.84%) | 2,043,207 |
10 Nov 2023 | CNY | 12.45 | 12.51 | 12.38 | 12.47 | 12.47 | -0.03 (-0.24%) | 1,290,600 |
9 Nov 2023 | CNY | 12.46 | 12.69 | 12.42 | 12.5 | 12.5 | -0.03 (-0.24%) | 2,215,541 |
8 Nov 2023 | CNY | 12.63 | 12.64 | 12.47 | 12.53 | 12.53 | -0.11 (-0.87%) | 1,540,400 |
7 Nov 2023 | CNY | 12.66 | 12.74 | 12.36 | 12.64 | 12.64 | -0.05 (-0.39%) | 2,558,700 |
6 Nov 2023 | CNY | 12.94 | 12.98 | 12.62 | 12.69 | 12.69 | -0.17 (-1.32%) | 3,115,735 |
3 Nov 2023 | CNY | 12.76 | 12.92 | 12.69 | 12.86 | 12.86 | +0.1 (+0.78%) | 1,944,884 |
2 Nov 2023 | CNY | 12.87 | 12.91 | 12.73 | 12.76 | 12.76 | -0.07 (-0.55%) | 2,253,442 |
1 Nov 2023 | CNY | 12.73 | 12.84 | 12.64 | 12.83 | 12.83 | +0.12 (+0.94%) | 1,721,600 |
31 Oct 2023 | CNY | 12.65 | 12.78 | 12.59 | 12.71 | 12.71 | +0.09 (+0.71%) | 1,322,600 |
30 Oct 2023 | CNY | 12.65 | 12.68 | 12.42 | 12.62 | 12.62 | +0.07 (+0.56%) | 1,589,601 |
27 Oct 2023 | CNY | 12.15 | 12.6 | 12.09 | 12.55 | 12.55 | +0.34 (+2.78%) | 2,211,394 |
26 Oct 2023 | CNY | 12.14 | 12.27 | 11.93 | 12.21 | 12.21 | +0.07 (+0.58%) | 1,592,691 |