Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 12.03 | 12.26 | 11.75 | 11.89 | 11.89 | -0.14 (-1.16%) | 2,728,860 |
8 Jan 2024 | CNY | 12.18 | 12.24 | 12.03 | 12.03 | 12.03 | -0.2 (-1.64%) | 2,481,150 |
5 Jan 2024 | CNY | 12.44 | 12.49 | 12.13 | 12.23 | 12.23 | -0.21 (-1.69%) | 2,713,440 |
4 Jan 2024 | CNY | 12.47 | 12.62 | 12.42 | 12.44 | 12.44 | -0.13 (-1.03%) | 1,949,910 |
3 Jan 2024 | CNY | 12.57 | 12.76 | 12.45 | 12.57 | 12.57 | -0.05 (-0.40%) | 2,931,840 |
2 Jan 2024 | CNY | 12.71 | 12.86 | 12.57 | 12.62 | 12.62 | -0.19 (-1.48%) | 3,690,780 |
29 Dec 2023 | CNY | 12.26 | 12.87 | 12.26 | 12.81 | 12.81 | +0.54 (+4.40%) | 9,155,600 |
28 Dec 2023 | CNY | 11.93 | 12.35 | 11.84 | 12.27 | 12.27 | +0.34 (+2.85%) | 4,174,380 |
27 Dec 2023 | CNY | 11.55 | 12.01 | 11.54 | 11.93 | 11.93 | +0.37 (+3.20%) | 4,437,250 |
26 Dec 2023 | CNY | 11.86 | 11.98 | 11.54 | 11.56 | 11.56 | -0.31 (-2.61%) | 3,913,100 |
25 Dec 2023 | CNY | 12.03 | 12.18 | 11.75 | 11.87 | 11.87 | -0.18 (-1.49%) | 5,856,190 |
22 Dec 2023 | CNY | 12.95 | 12.95 | 11.8 | 12.05 | 12.05 | -0.82 (-6.37%) | 11,307,640 |
21 Dec 2023 | CNY | 12.31 | 12.92 | 12.18 | 12.87 | 12.87 | +0.63 (+5.15%) | 7,222,560 |
20 Dec 2023 | CNY | 12.37 | 12.5 | 12.23 | 12.24 | 12.24 | -0.14 (-1.13%) | 2,312,880 |
19 Dec 2023 | CNY | 12.43 | 12.49 | 12.22 | 12.38 | 12.38 | -0.01 (-0.08%) | 2,790,320 |
18 Dec 2023 | CNY | 12.59 | 12.61 | 12.32 | 12.39 | 12.39 | -0.17 (-1.35%) | 2,287,680 |
15 Dec 2023 | CNY | 12.8 | 12.8 | 12.48 | 12.56 | 12.56 | -0.12 (-0.95%) | 2,665,420 |
14 Dec 2023 | CNY | 12.72 | 12.85 | 12.61 | 12.68 | 12.68 | -0.05 (-0.39%) | 3,363,830 |
13 Dec 2023 | CNY | 12.57 | 12.79 | 12.57 | 12.73 | 12.73 | +0.14 (+1.11%) | 3,518,660 |
12 Dec 2023 | CNY | 12.38 | 12.75 | 12.28 | 12.59 | 12.59 | +0.21 (+1.70%) | 4,908,320 |
11 Dec 2023 | CNY | 12.25 | 12.38 | 12.05 | 12.38 | 12.38 | +0.13 (+1.06%) | 3,226,400 |
8 Dec 2023 | CNY | 12.27 | 12.4 | 12.17 | 12.25 | 12.25 | -0.01 (-0.08%) | 2,715,580 |
7 Dec 2023 | CNY | 12.24 | 12.31 | 12.07 | 12.26 | 12.26 | +0.08 (+0.66%) | 2,764,920 |
6 Dec 2023 | CNY | 12.37 | 12.44 | 12.11 | 12.18 | 12.18 | -0.18 (-1.46%) | 4,530,480 |
5 Dec 2023 | CNY | 12.61 | 12.67 | 12.36 | 12.36 | 12.36 | -0.27 (-2.14%) | 3,436,100 |
4 Dec 2023 | CNY | 12.75 | 12.8 | 12.58 | 12.63 | 12.63 | -0.05 (-0.39%) | 3,862,700 |
1 Dec 2023 | CNY | 12.8 | 13.03 | 12.38 | 12.68 | 12.68 | -0.12 (-0.94%) | 8,403,010 |
30 Nov 2023 | CNY | 12.65 | 12.84 | 12.57 | 12.8 | 12.8 | +0.06 (+0.47%) | 4,163,260 |
29 Nov 2023 | CNY | 12.65 | 12.84 | 12.65 | 12.74 | 12.74 | -0.02 (-0.16%) | 3,482,340 |
28 Nov 2023 | CNY | 12.65 | 12.97 | 12.61 | 12.76 | 12.76 | +0.06 (+0.47%) | 6,169,270 |