Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | CNY | 11 | 11.6 | 10.98 | 11.27 | 11.27 | +0.4 (+3.68%) | 26,464,170 |
26 Dec 2023 | CNY | 11.33 | 11.33 | 10.68 | 10.87 | 10.87 | -0.37 (-3.29%) | 20,251,680 |
25 Dec 2023 | CNY | 11.23 | 11.46 | 11.1 | 11.24 | 11.24 | +0.06 (+0.54%) | 15,941,860 |
22 Dec 2023 | CNY | 12 | 12.06 | 11.1 | 11.18 | 11.18 | -0.84 (-6.99%) | 30,112,450 |
21 Dec 2023 | CNY | 11.83 | 12.24 | 11.61 | 12.02 | 12.02 | +0.09 (+0.75%) | 23,916,030 |
20 Dec 2023 | CNY | 12.48 | 12.56 | 11.64 | 11.93 | 11.93 | -0.4 (-3.24%) | 28,925,970 |
19 Dec 2023 | CNY | 12.16 | 12.71 | 11.98 | 12.33 | 12.33 | +0.23 (+1.90%) | 29,669,690 |
18 Dec 2023 | CNY | 12.3 | 12.56 | 12.03 | 12.1 | 12.1 | -0.14 (-1.14%) | 22,047,130 |
15 Dec 2023 | CNY | 12.2 | 12.68 | 12.01 | 12.24 | 12.24 | +0.23 (+1.92%) | 35,383,340 |
14 Dec 2023 | CNY | 12.51 | 12.57 | 11.95 | 12.01 | 12.01 | -0.35 (-2.83%) | 24,372,780 |
13 Dec 2023 | CNY | 12.69 | 12.69 | 12.25 | 12.36 | 12.36 | -0.33 (-2.60%) | 33,248,320 |
12 Dec 2023 | CNY | 12.65 | 13.15 | 12.4 | 12.69 | 12.69 | +0.11 (+0.87%) | 53,414,360 |
11 Dec 2023 | CNY | 12.04 | 13 | 12.04 | 12.58 | 12.58 | +0.71 (+5.98%) | 54,711,920 |
8 Dec 2023 | CNY | 11.59 | 12.27 | 11.51 | 11.87 | 11.87 | +0.2 (+1.71%) | 30,801,720 |
7 Dec 2023 | CNY | 11.55 | 11.72 | 11.42 | 11.67 | 11.67 | +0.14 (+1.21%) | 19,111,550 |
6 Dec 2023 | CNY | 11.65 | 11.81 | 11.48 | 11.53 | 11.53 | -0.21 (-1.79%) | 21,583,630 |
5 Dec 2023 | CNY | 12.32 | 12.45 | 11.7 | 11.74 | 11.74 | -0.64 (-5.17%) | 25,291,170 |
4 Dec 2023 | CNY | 12.11 | 12.68 | 12.06 | 12.38 | 12.38 | +0.26 (+2.15%) | 34,713,270 |
1 Dec 2023 | CNY | 11.78 | 12.26 | 11.6 | 12.12 | 12.12 | +0.41 (+3.50%) | 26,412,650 |
30 Nov 2023 | CNY | 11.98 | 12.03 | 11.5 | 11.71 | 11.71 | -0.32 (-2.66%) | 28,852,530 |
29 Nov 2023 | CNY | 12.5 | 12.55 | 11.96 | 12.03 | 12.03 | -0.42 (-3.37%) | 30,062,380 |
28 Nov 2023 | CNY | 12.83 | 12.84 | 12.14 | 12.45 | 12.45 | -0.07 (-0.56%) | 28,910,720 |
27 Nov 2023 | CNY | 12.47 | 12.93 | 12.12 | 12.52 | 12.52 | +0.17 (+1.38%) | 34,926,580 |
24 Nov 2023 | CNY | 12.62 | 12.84 | 12.27 | 12.35 | 12.35 | -0.11 (-0.88%) | 35,438,810 |
23 Nov 2023 | CNY | 12.53 | 12.61 | 12.01 | 12.46 | 12.46 | +0.11 (+0.89%) | 32,341,610 |
22 Nov 2023 | CNY | 12.91 | 12.95 | 12.3 | 12.35 | 12.35 | -0.97 (-7.28%) | 56,771,040 |
21 Nov 2023 | CNY | 13.14 | 13.62 | 12.78 | 13.32 | 13.32 | +0.22 (+1.68%) | 76,181,050 |
20 Nov 2023 | CNY | 13.11 | 13.53 | 12.88 | 13.1 | 13.1 | +0.1 (+0.77%) | 71,563,980 |
17 Nov 2023 | CNY | 13.77 | 14.06 | 12.75 | 13 | 13 | -0.7 (-5.11%) | 84,062,580 |
16 Nov 2023 | CNY | 13.34 | 14.08 | 13.06 | 13.7 | 13.7 | +0.18 (+1.33%) | 105,284,210 |