Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 12.12 | 12.3 | 11.97 | 12.01 | 12.01 | -0.11 (-0.91%) | 2,243,020 |
25 Dec 2023 | CNY | 12.29 | 12.38 | 11.98 | 12.12 | 12.12 | -0.17 (-1.38%) | 2,731,900 |
22 Dec 2023 | CNY | 12.46 | 12.54 | 12.21 | 12.29 | 12.29 | -0.2 (-1.60%) | 2,542,470 |
21 Dec 2023 | CNY | 12.37 | 12.54 | 12.09 | 12.49 | 12.49 | +0.05 (+0.40%) | 2,926,600 |
20 Dec 2023 | CNY | 12.59 | 12.78 | 12.42 | 12.44 | 12.44 | -0.11 (-0.88%) | 2,761,340 |
19 Dec 2023 | CNY | 12.36 | 12.86 | 12.36 | 12.55 | 12.55 | +0.18 (+1.46%) | 4,278,320 |
18 Dec 2023 | CNY | 12.31 | 12.53 | 12.27 | 12.37 | 12.37 | +0.04 (+0.32%) | 3,108,250 |
15 Dec 2023 | CNY | 12.38 | 12.55 | 12.27 | 12.33 | 12.33 | -0.1 (-0.80%) | 2,587,360 |
14 Dec 2023 | CNY | 12.49 | 12.66 | 12.4 | 12.43 | 12.43 | -0.11 (-0.88%) | 2,968,570 |
13 Dec 2023 | CNY | 12.73 | 12.75 | 12.46 | 12.54 | 12.54 | -0.19 (-1.49%) | 3,419,740 |
12 Dec 2023 | CNY | 12.71 | 12.73 | 12.36 | 12.73 | 12.73 | -0.05 (-0.39%) | 3,641,430 |
11 Dec 2023 | CNY | 13.31 | 13.6 | 12.52 | 12.78 | 12.78 | -0.62 (-4.63%) | 6,781,750 |
8 Dec 2023 | CNY | 13.88 | 14 | 13.39 | 13.4 | 13.4 | -0.48 (-3.46%) | 1,704,800 |
7 Dec 2023 | CNY | 13.98 | 14.2 | 13.79 | 13.88 | 13.88 | -0.15 (-1.07%) | 1,667,100 |
6 Dec 2023 | CNY | 13.94 | 14.27 | 13.94 | 14.03 | 14.03 | +0.08 (+0.57%) | 1,263,700 |
5 Dec 2023 | CNY | 14.11 | 14.14 | 13.95 | 13.95 | 13.95 | -0.13 (-0.92%) | 1,117,600 |
4 Dec 2023 | CNY | 14.13 | 14.34 | 14.03 | 14.08 | 14.08 | -0.05 (-0.35%) | 1,231,900 |
1 Dec 2023 | CNY | 14.13 | 14.31 | 13.9 | 14.13 | 14.13 | -0.08 (-0.56%) | 1,257,040 |
30 Nov 2023 | CNY | 14.34 | 14.4 | 14.06 | 14.21 | 14.21 | -0.12 (-0.84%) | 1,163,500 |
29 Nov 2023 | CNY | 14.39 | 14.47 | 14.28 | 14.33 | 14.33 | -0.11 (-0.76%) | 1,197,900 |
28 Nov 2023 | CNY | 14.13 | 14.45 | 14.03 | 14.44 | 14.44 | +0.3 (+2.12%) | 1,831,030 |
27 Nov 2023 | CNY | 14.16 | 14.27 | 13.96 | 14.14 | 14.14 | +0.12 (+0.86%) | 1,107,540 |
24 Nov 2023 | CNY | 14.23 | 14.28 | 13.95 | 14.02 | 14.02 | -0.26 (-1.82%) | 1,229,700 |
23 Nov 2023 | CNY | 13.99 | 14.33 | 13.98 | 14.28 | 14.28 | +0.29 (+2.07%) | 1,389,000 |
22 Nov 2023 | CNY | 14.18 | 14.19 | 13.96 | 13.99 | 13.99 | -0.15 (-1.06%) | 935,250 |
21 Nov 2023 | CNY | 14.33 | 14.35 | 14.12 | 14.14 | 14.14 | -0.12 (-0.84%) | 1,309,700 |
20 Nov 2023 | CNY | 14.22 | 14.32 | 14.06 | 14.26 | 14.26 | +0.06 (+0.42%) | 2,151,600 |
17 Nov 2023 | CNY | 13.98 | 14.24 | 13.91 | 14.2 | 14.2 | +0.21 (+1.50%) | 1,554,600 |
16 Nov 2023 | CNY | 14.09 | 14.18 | 13.94 | 13.99 | 13.99 | -0.11 (-0.78%) | 1,247,800 |
15 Nov 2023 | CNY | 13.98 | 14.12 | 13.9 | 14.1 | 14.1 | +0.2 (+1.44%) | 1,787,700 |