Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | CNY | 10.96 | 11.01 | 10.79 | 10.84 | 10.84 | -0.2 (-1.81%) | 3,178,784 |
21 Dec 2023 | CNY | 11.05 | 11.14 | 10.87 | 11.04 | 11.04 | +0.03 (+0.27%) | 2,840,481 |
20 Dec 2023 | CNY | 11.09 | 11.13 | 11 | 11.01 | 11.01 | -0.07 (-0.63%) | 2,343,538 |
19 Dec 2023 | CNY | 11.07 | 11.13 | 10.96 | 11.08 | 11.08 | -0.02 (-0.18%) | 2,319,756 |
18 Dec 2023 | CNY | 11.11 | 11.25 | 11.05 | 11.1 | 11.1 | -0.09 (-0.80%) | 3,131,992 |
15 Dec 2023 | CNY | 11.16 | 11.31 | 11.12 | 11.19 | 11.19 | -0.02 (-0.18%) | 3,917,194 |
14 Dec 2023 | CNY | 11.33 | 11.43 | 11.2 | 11.21 | 11.21 | -0.06 (-0.53%) | 2,916,830 |
13 Dec 2023 | CNY | 11.2 | 11.43 | 11.18 | 11.27 | 11.27 | +0.06 (+0.54%) | 4,460,264 |
12 Dec 2023 | CNY | 11.48 | 11.48 | 11.14 | 11.21 | 11.21 | -0.27 (-2.35%) | 6,885,861 |
11 Dec 2023 | CNY | 11.57 | 11.57 | 11.33 | 11.48 | 11.48 | -0.15 (-1.29%) | 6,750,703 |
8 Dec 2023 | CNY | 11.62 | 11.86 | 11.48 | 11.63 | 11.63 | +0.11 (+0.95%) | 8,609,295 |
7 Dec 2023 | CNY | 11.69 | 11.69 | 11.51 | 11.52 | 11.52 | -0.1 (-0.86%) | 3,601,809 |
6 Dec 2023 | CNY | 11.64 | 11.74 | 11.49 | 11.62 | 11.62 | +0.07 (+0.61%) | 2,737,142 |
5 Dec 2023 | CNY | 11.7 | 11.84 | 11.54 | 11.55 | 11.55 | -0.17 (-1.45%) | 4,329,718 |
4 Dec 2023 | CNY | 11.8 | 11.82 | 11.55 | 11.72 | 11.72 | -0.05 (-0.42%) | 4,439,024 |
1 Dec 2023 | CNY | 11.74 | 11.87 | 11.7 | 11.77 | 11.77 | +0.03 (+0.26%) | 3,277,442 |
30 Nov 2023 | CNY | 11.71 | 11.78 | 11.64 | 11.74 | 11.74 | +0.01 (+0.09%) | 3,885,522 |
29 Nov 2023 | CNY | 11.83 | 11.93 | 11.68 | 11.73 | 11.73 | -0.11 (-0.93%) | 5,025,524 |
28 Nov 2023 | CNY | 11.78 | 11.96 | 11.61 | 11.84 | 11.84 | +0.08 (+0.68%) | 4,480,782 |
27 Nov 2023 | CNY | 12.11 | 12.11 | 11.73 | 11.76 | 11.76 | -0.4 (-3.29%) | 6,331,614 |
24 Nov 2023 | CNY | 11.9 | 12.17 | 11.9 | 12.16 | 12.16 | +0.15 (+1.25%) | 6,541,476 |
23 Nov 2023 | CNY | 11.72 | 12.01 | 11.71 | 12.01 | 12.01 | +0.28 (+2.39%) | 6,117,649 |
22 Nov 2023 | CNY | 11.72 | 11.82 | 11.68 | 11.73 | 11.73 | 0.0 (0.0%) | 3,135,140 |
21 Nov 2023 | CNY | 11.75 | 11.85 | 11.69 | 11.73 | 11.73 | +0.02 (+0.17%) | 2,775,197 |
20 Nov 2023 | CNY | 11.64 | 11.75 | 11.59 | 11.71 | 11.71 | +0.12 (+1.04%) | 3,008,485 |
17 Nov 2023 | CNY | 11.5 | 11.63 | 11.48 | 11.59 | 11.59 | +0.03 (+0.26%) | 2,104,028 |
16 Nov 2023 | CNY | 11.61 | 11.69 | 11.51 | 11.56 | 11.56 | -0.08 (-0.69%) | 2,263,914 |
15 Nov 2023 | CNY | 11.57 | 11.66 | 11.53 | 11.64 | 11.64 | +0.07 (+0.61%) | 2,797,096 |
14 Nov 2023 | CNY | 11.51 | 11.58 | 11.42 | 11.57 | 11.57 | +0.08 (+0.70%) | 2,187,661 |
13 Nov 2023 | CNY | 11.52 | 11.56 | 11.39 | 11.49 | 11.49 | -0.02 (-0.17%) | 2,189,500 |