Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2024 | CNY | 10.84 | 11.2 | 10.73 | 11.17 | 11.17 | +0.32 (+2.95%) | 8,113,100 |
10 Jan 2024 | CNY | 11.13 | 11.17 | 10.81 | 10.85 | 10.85 | -0.37 (-3.30%) | 9,906,875 |
9 Jan 2024 | CNY | 11.32 | 11.54 | 11.08 | 11.22 | 11.22 | -0.1 (-0.88%) | 9,350,500 |
8 Jan 2024 | CNY | 11.15 | 11.52 | 11.1 | 11.32 | 11.32 | +0.1 (+0.89%) | 10,993,893 |
5 Jan 2024 | CNY | 11.52 | 11.52 | 11.15 | 11.22 | 11.22 | -0.32 (-2.77%) | 13,077,091 |
4 Jan 2024 | CNY | 11.67 | 11.7 | 11.4 | 11.54 | 11.54 | -0.11 (-0.94%) | 9,678,732 |
3 Jan 2024 | CNY | 11.7 | 11.85 | 11.49 | 11.65 | 11.65 | -0.12 (-1.02%) | 13,458,700 |
2 Jan 2024 | CNY | 12.16 | 12.19 | 11.73 | 11.77 | 11.77 | -0.31 (-2.57%) | 18,120,427 |
29 Dec 2023 | CNY | 11.58 | 12.49 | 11.58 | 12.08 | 12.08 | +0.49 (+4.23%) | 29,149,177 |
28 Dec 2023 | CNY | 11.38 | 11.83 | 11.27 | 11.59 | 11.59 | -0.28 (-2.36%) | 25,489,082 |
27 Dec 2023 | CNY | 12.5 | 12.63 | 11.87 | 11.87 | 11.87 | -1.32 (-10.01%) | 30,521,792 |
26 Dec 2023 | CNY | 13.52 | 13.89 | 13.19 | 13.19 | 13.19 | -1.47 (-10.03%) | 38,221,272 |
25 Dec 2023 | CNY | 15.29 | 15.86 | 14.62 | 14.66 | 14.66 | +0.24 (+1.66%) | 57,633,762 |
22 Dec 2023 | CNY | 15.55 | 16.35 | 13.92 | 14.42 | 14.42 | -1.03 (-6.67%) | 50,171,963 |
21 Dec 2023 | CNY | 15 | 16.47 | 14.45 | 15.45 | 15.45 | -0.61 (-3.80%) | 63,596,108 |
20 Dec 2023 | CNY | 14.7 | 16.06 | 14.32 | 16.06 | 16.06 | +1.46 (+10.00%) | 73,242,681 |
19 Dec 2023 | CNY | 14 | 15.41 | 13.77 | 14.6 | 14.6 | +0.05 (+0.34%) | 48,249,807 |
18 Dec 2023 | CNY | 13.34 | 14.55 | 13.07 | 14.55 | 14.55 | +1.32 (+9.98%) | 40,024,705 |
15 Dec 2023 | CNY | 12.88 | 14 | 12.63 | 13.23 | 13.23 | +0.25 (+1.93%) | 27,950,607 |
14 Dec 2023 | CNY | 13.15 | 13.45 | 12.88 | 12.98 | 12.98 | -0.28 (-2.11%) | 20,229,360 |
13 Dec 2023 | CNY | 13.31 | 13.71 | 13.2 | 13.26 | 13.26 | -0.3 (-2.21%) | 19,416,832 |
12 Dec 2023 | CNY | 13.98 | 14.05 | 13.31 | 13.56 | 13.56 | -0.68 (-4.78%) | 33,741,697 |
11 Dec 2023 | CNY | 14 | 14.35 | 13.52 | 14.24 | 14.24 | -0.2 (-1.39%) | 34,340,643 |
8 Dec 2023 | CNY | 13.03 | 14.44 | 12.87 | 14.44 | 14.44 | +1.31 (+9.98%) | 22,272,934 |
7 Dec 2023 | CNY | 13.19 | 13.4 | 12.94 | 13.13 | 13.13 | +0.19 (+1.47%) | 14,160,300 |
6 Dec 2023 | CNY | 12.3 | 13.08 | 12.16 | 12.94 | 12.94 | +0.53 (+4.27%) | 9,634,400 |
5 Dec 2023 | CNY | 12.7 | 12.77 | 12.35 | 12.41 | 12.41 | -0.3 (-2.36%) | 3,601,200 |
4 Dec 2023 | CNY | 12.56 | 12.87 | 12.51 | 12.71 | 12.71 | +0.11 (+0.87%) | 4,873,540 |
1 Dec 2023 | CNY | 12.1 | 12.63 | 12.09 | 12.6 | 12.6 | +0.49 (+4.05%) | 6,662,760 |
30 Nov 2023 | CNY | 12.22 | 12.26 | 12 | 12.11 | 12.11 | -0.03 (-0.25%) | 3,059,100 |