Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 11.41 | 11.43 | 11.19 | 11.26 | 11.26 | -0.17 (-1.49%) | 1,526,968 |
25 Dec 2023 | CNY | 11.57 | 11.57 | 11.33 | 11.43 | 11.43 | -0.14 (-1.21%) | 1,485,906 |
22 Dec 2023 | CNY | 11.75 | 11.87 | 11.45 | 11.57 | 11.57 | -0.16 (-1.36%) | 2,182,140 |
21 Dec 2023 | CNY | 11.61 | 11.75 | 11.32 | 11.73 | 11.73 | +0.14 (+1.21%) | 1,853,100 |
20 Dec 2023 | CNY | 11.66 | 11.82 | 11.58 | 11.59 | 11.59 | +0.02 (+0.17%) | 1,942,400 |
19 Dec 2023 | CNY | 11.43 | 11.66 | 11.34 | 11.57 | 11.57 | +0.07 (+0.61%) | 1,206,700 |
18 Dec 2023 | CNY | 11.63 | 11.71 | 11.44 | 11.5 | 11.5 | -0.12 (-1.03%) | 1,853,460 |
15 Dec 2023 | CNY | 11.54 | 11.68 | 11.52 | 11.62 | 11.62 | +0.09 (+0.78%) | 1,467,750 |
14 Dec 2023 | CNY | 11.57 | 11.75 | 11.52 | 11.53 | 11.53 | +0.01 (+0.09%) | 1,522,951 |
13 Dec 2023 | CNY | 11.52 | 11.68 | 11.35 | 11.52 | 11.52 | +0.04 (+0.35%) | 1,771,750 |
12 Dec 2023 | CNY | 11.65 | 11.65 | 11.43 | 11.48 | 11.48 | -0.09 (-0.78%) | 1,528,650 |
11 Dec 2023 | CNY | 11.49 | 11.76 | 11.31 | 11.57 | 11.57 | +0.06 (+0.52%) | 2,317,900 |
8 Dec 2023 | CNY | 11.71 | 11.79 | 11.49 | 11.51 | 11.51 | -0.23 (-1.96%) | 1,603,300 |
7 Dec 2023 | CNY | 11.67 | 11.8 | 11.63 | 11.74 | 11.74 | +0.03 (+0.26%) | 1,895,520 |
6 Dec 2023 | CNY | 11.67 | 11.88 | 11.57 | 11.71 | 11.71 | +0.14 (+1.21%) | 1,493,428 |
5 Dec 2023 | CNY | 11.78 | 11.78 | 11.57 | 11.57 | 11.57 | -0.12 (-1.03%) | 1,226,368 |
4 Dec 2023 | CNY | 11.7 | 11.79 | 11.62 | 11.69 | 11.69 | 0.0 (0.0%) | 1,282,860 |
1 Dec 2023 | CNY | 11.81 | 11.81 | 11.56 | 11.69 | 11.69 | -0.1 (-0.85%) | 1,380,760 |
30 Nov 2023 | CNY | 11.87 | 11.92 | 11.64 | 11.79 | 11.79 | -0.09 (-0.76%) | 1,710,728 |
29 Nov 2023 | CNY | 11.89 | 11.99 | 11.85 | 11.88 | 11.88 | -0.01 (-0.08%) | 1,276,700 |
28 Nov 2023 | CNY | 11.71 | 11.92 | 11.69 | 11.89 | 11.89 | +0.11 (+0.93%) | 1,459,804 |
27 Nov 2023 | CNY | 11.6 | 11.83 | 11.58 | 11.78 | 11.78 | +0.14 (+1.20%) | 1,555,412 |
24 Nov 2023 | CNY | 11.87 | 11.87 | 11.58 | 11.64 | 11.64 | -0.15 (-1.27%) | 1,408,400 |
23 Nov 2023 | CNY | 11.85 | 11.89 | 11.63 | 11.79 | 11.79 | +0.12 (+1.03%) | 1,466,896 |
22 Nov 2023 | CNY | 11.78 | 11.96 | 11.66 | 11.67 | 11.67 | -0.14 (-1.19%) | 1,161,168 |
21 Nov 2023 | CNY | 12 | 12.07 | 11.78 | 11.81 | 11.81 | -0.15 (-1.25%) | 1,150,456 |
20 Nov 2023 | CNY | 11.74 | 12 | 11.7 | 11.96 | 11.96 | +0.21 (+1.79%) | 1,761,080 |
17 Nov 2023 | CNY | 11.6 | 11.8 | 11.55 | 11.75 | 11.75 | +0.15 (+1.29%) | 1,421,500 |
16 Nov 2023 | CNY | 11.64 | 11.7 | 11.57 | 11.6 | 11.6 | -0.04 (-0.34%) | 1,549,700 |
15 Nov 2023 | CNY | 11.79 | 11.81 | 11.62 | 11.64 | 11.64 | -0.09 (-0.77%) | 1,596,440 |