Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | CNY | 11.24 | 11.4 | 11.22 | 11.36 | 11.36 | +0.01 (+0.09%) | 1,710,740 |
26 Dec 2023 | CNY | 11.47 | 11.53 | 11.32 | 11.35 | 11.35 | -0.17 (-1.48%) | 1,622,100 |
25 Dec 2023 | CNY | 11.4 | 11.55 | 11.31 | 11.52 | 11.52 | 0.0 (0.0%) | 1,672,820 |
22 Dec 2023 | CNY | 11.7 | 11.75 | 11.46 | 11.52 | 11.52 | -0.21 (-1.79%) | 2,132,160 |
21 Dec 2023 | CNY | 11.55 | 11.8 | 11.35 | 11.73 | 11.73 | +0.05 (+0.43%) | 2,377,540 |
20 Dec 2023 | CNY | 11.72 | 11.99 | 11.51 | 11.68 | 11.68 | +0.04 (+0.34%) | 2,958,660 |
19 Dec 2023 | CNY | 11.7 | 11.77 | 11.46 | 11.64 | 11.64 | -0.01 (-0.09%) | 2,065,200 |
18 Dec 2023 | CNY | 11.88 | 11.95 | 11.62 | 11.65 | 11.65 | -0.27 (-2.27%) | 3,727,480 |
15 Dec 2023 | CNY | 12.1 | 12.33 | 11.86 | 11.92 | 11.92 | -0.13 (-1.08%) | 4,405,640 |
14 Dec 2023 | CNY | 11.83 | 12.1 | 11.75 | 12.05 | 12.05 | +0.14 (+1.18%) | 3,177,540 |
13 Dec 2023 | CNY | 11.97 | 12.05 | 11.8 | 11.91 | 11.91 | +0.15 (+1.28%) | 2,193,420 |
12 Dec 2023 | CNY | 11.71 | 11.8 | 11.62 | 11.76 | 11.76 | +0.07 (+0.60%) | 1,353,760 |
11 Dec 2023 | CNY | 11.64 | 11.77 | 11.47 | 11.69 | 11.69 | +0.06 (+0.52%) | 2,313,140 |
8 Dec 2023 | CNY | 11.76 | 11.92 | 11.61 | 11.63 | 11.63 | -0.13 (-1.11%) | 1,893,300 |
7 Dec 2023 | CNY | 11.8 | 11.88 | 11.68 | 11.76 | 11.76 | -0.07 (-0.59%) | 2,093,400 |
6 Dec 2023 | CNY | 11.85 | 11.94 | 11.75 | 11.83 | 11.83 | +0.02 (+0.17%) | 1,813,620 |
5 Dec 2023 | CNY | 11.96 | 12.05 | 11.81 | 11.81 | 11.81 | -0.21 (-1.75%) | 1,956,140 |
4 Dec 2023 | CNY | 12.03 | 12.1 | 11.85 | 12.02 | 12.02 | -0.01 (-0.08%) | 2,558,440 |
1 Dec 2023 | CNY | 12.02 | 12.21 | 11.96 | 12.03 | 12.03 | +0.04 (+0.33%) | 2,578,560 |
30 Nov 2023 | CNY | 11.95 | 12.07 | 11.81 | 11.99 | 11.99 | -0.08 (-0.66%) | 1,567,920 |
29 Nov 2023 | CNY | 12.1 | 12.1 | 11.95 | 12.07 | 12.07 | -0.02 (-0.17%) | 1,061,470 |
28 Nov 2023 | CNY | 11.93 | 12.13 | 11.88 | 12.09 | 12.09 | +0.11 (+0.92%) | 1,583,160 |
27 Nov 2023 | CNY | 11.9 | 12.03 | 11.8 | 11.98 | 11.98 | +0.1 (+0.84%) | 1,160,080 |
24 Nov 2023 | CNY | 12.08 | 12.08 | 11.87 | 11.88 | 11.88 | -0.14 (-1.16%) | 1,016,340 |
23 Nov 2023 | CNY | 11.87 | 12.05 | 11.82 | 12.02 | 12.02 | +0.11 (+0.92%) | 1,606,070 |
22 Nov 2023 | CNY | 11.91 | 12.04 | 11.9 | 11.91 | 11.91 | -0.02 (-0.17%) | 1,300,200 |
21 Nov 2023 | CNY | 12.09 | 12.11 | 11.91 | 11.93 | 11.93 | -0.13 (-1.08%) | 1,522,380 |
20 Nov 2023 | CNY | 11.98 | 12.08 | 11.92 | 12.06 | 12.06 | +0.11 (+0.92%) | 1,598,340 |
17 Nov 2023 | CNY | 11.95 | 12.01 | 11.91 | 11.95 | 11.95 | 0.0 (0.0%) | 1,209,520 |
16 Nov 2023 | CNY | 12.01 | 12.02 | 11.92 | 11.95 | 11.95 | -0.04 (-0.33%) | 1,527,500 |