Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 12.26 | 12.29 | 12.09 | 12.2 | 12.2 | -0.06 (-0.49%) | 2,046,900 |
28 Dec 2023 | CNY | 11.7 | 12.33 | 11.5 | 12.26 | 12.26 | +0.59 (+5.06%) | 2,218,100 |
27 Dec 2023 | CNY | 11.83 | 11.95 | 11.62 | 11.67 | 11.67 | -0.15 (-1.27%) | 1,152,400 |
26 Dec 2023 | CNY | 11.79 | 12 | 11.69 | 11.82 | 11.82 | +0.01 (+0.08%) | 1,701,000 |
25 Dec 2023 | CNY | 12.03 | 12.03 | 11.7 | 11.81 | 11.81 | -0.22 (-1.83%) | 1,151,700 |
22 Dec 2023 | CNY | 12.33 | 12.36 | 11.96 | 12.03 | 12.03 | -0.18 (-1.47%) | 1,104,600 |
21 Dec 2023 | CNY | 12.17 | 12.3 | 11.94 | 12.21 | 12.21 | +0.04 (+0.33%) | 1,422,500 |
20 Dec 2023 | CNY | 12.14 | 12.37 | 12.14 | 12.17 | 12.17 | +0.03 (+0.25%) | 1,162,350 |
19 Dec 2023 | CNY | 12.19 | 12.27 | 11.99 | 12.14 | 12.14 | -0.01 (-0.08%) | 1,051,600 |
18 Dec 2023 | CNY | 12.28 | 12.38 | 12.09 | 12.15 | 12.15 | -0.13 (-1.06%) | 1,396,100 |
15 Dec 2023 | CNY | 12.21 | 12.31 | 12.18 | 12.28 | 12.28 | +0.07 (+0.57%) | 1,247,200 |
14 Dec 2023 | CNY | 12.26 | 12.28 | 12.07 | 12.21 | 12.21 | +0.14 (+1.16%) | 959,710 |
13 Dec 2023 | CNY | 12.15 | 12.21 | 12.04 | 12.07 | 12.07 | -0.03 (-0.25%) | 885,300 |
12 Dec 2023 | CNY | 11.89 | 12.13 | 11.83 | 12.1 | 12.1 | +0.21 (+1.77%) | 1,202,000 |
11 Dec 2023 | CNY | 11.62 | 12.04 | 11.62 | 11.89 | 11.89 | +0.16 (+1.36%) | 1,664,900 |
8 Dec 2023 | CNY | 12.29 | 12.29 | 11.7 | 11.73 | 11.73 | -0.57 (-4.63%) | 1,460,500 |
7 Dec 2023 | CNY | 12.36 | 12.4 | 12.18 | 12.3 | 12.3 | -0.05 (-0.40%) | 1,103,500 |
6 Dec 2023 | CNY | 12.15 | 12.38 | 12.12 | 12.35 | 12.35 | +0.14 (+1.15%) | 988,100 |
5 Dec 2023 | CNY | 12.28 | 12.4 | 12.19 | 12.21 | 12.21 | -0.07 (-0.57%) | 997,800 |
4 Dec 2023 | CNY | 12.21 | 12.41 | 12.17 | 12.28 | 12.28 | +0.12 (+0.99%) | 1,290,700 |
1 Dec 2023 | CNY | 12.1 | 12.22 | 12.06 | 12.16 | 12.16 | +0.12 (+1.00%) | 930,200 |
30 Nov 2023 | CNY | 12.14 | 12.21 | 11.94 | 12.04 | 12.04 | -0.04 (-0.33%) | 963,100 |
29 Nov 2023 | CNY | 12.12 | 12.18 | 11.99 | 12.08 | 12.08 | -0.04 (-0.33%) | 1,068,900 |
28 Nov 2023 | CNY | 12.09 | 12.25 | 12.03 | 12.12 | 12.12 | +0.03 (+0.25%) | 920,365 |
27 Nov 2023 | CNY | 12.1 | 12.22 | 12.04 | 12.09 | 12.09 | -0.03 (-0.25%) | 819,100 |
24 Nov 2023 | CNY | 12.27 | 12.27 | 12.07 | 12.12 | 12.12 | -0.13 (-1.06%) | 776,500 |
23 Nov 2023 | CNY | 12.13 | 12.25 | 12.05 | 12.25 | 12.25 | +0.09 (+0.74%) | 836,000 |
22 Nov 2023 | CNY | 12.11 | 12.25 | 12.08 | 12.16 | 12.16 | +0.04 (+0.33%) | 1,031,200 |
21 Nov 2023 | CNY | 12.14 | 12.26 | 12.07 | 12.12 | 12.12 | -0.05 (-0.41%) | 948,300 |
20 Nov 2023 | CNY | 12.13 | 12.18 | 12.04 | 12.17 | 12.17 | +0.1 (+0.83%) | 978,800 |