Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2024 | CNY | 14.03 | 14.28 | 13.89 | 14.1 | 14.1 | +0.07 (+0.50%) | 41,243,268 |
10 Jan 2024 | CNY | 14.02 | 14.21 | 13.87 | 14.03 | 14.03 | -0.07 (-0.50%) | 31,266,132 |
9 Jan 2024 | CNY | 13.98 | 14.17 | 13.94 | 14.1 | 14.1 | +0.12 (+0.86%) | 32,360,938 |
8 Jan 2024 | CNY | 14.24 | 14.35 | 13.93 | 13.98 | 13.98 | -0.17 (-1.20%) | 41,252,914 |
5 Jan 2024 | CNY | 14.15 | 14.45 | 14.07 | 14.15 | 14.15 | +0.03 (+0.21%) | 51,504,783 |
4 Jan 2024 | CNY | 14.01 | 14.2 | 13.94 | 14.12 | 14.12 | +0.11 (+0.79%) | 42,834,504 |
3 Jan 2024 | CNY | 13.82 | 14.16 | 13.76 | 14.01 | 14.01 | +0.13 (+0.94%) | 59,944,491 |
2 Jan 2024 | CNY | 13.67 | 14.05 | 13.61 | 13.88 | 13.88 | +0.23 (+1.68%) | 49,713,440 |
29 Dec 2023 | CNY | 13.52 | 13.86 | 13.5 | 13.65 | 13.65 | +0.13 (+0.96%) | 39,151,598 |
28 Dec 2023 | CNY | 13.66 | 13.7 | 13.43 | 13.52 | 13.52 | -0.14 (-1.02%) | 41,091,361 |
27 Dec 2023 | CNY | 13.69 | 13.76 | 13.55 | 13.66 | 13.66 | -0.01 (-0.07%) | 24,051,915 |
26 Dec 2023 | CNY | 13.69 | 13.78 | 13.58 | 13.67 | 13.67 | -0.06 (-0.44%) | 21,787,500 |
25 Dec 2023 | CNY | 13.44 | 13.75 | 13.42 | 13.73 | 13.73 | +0.26 (+1.93%) | 25,973,318 |
22 Dec 2023 | CNY | 13.48 | 13.62 | 13.41 | 13.47 | 13.47 | +0.01 (+0.07%) | 29,160,782 |
21 Dec 2023 | CNY | 13.33 | 13.55 | 13.29 | 13.46 | 13.46 | +0.06 (+0.45%) | 31,846,218 |
20 Dec 2023 | CNY | 13.58 | 13.66 | 13.36 | 13.4 | 13.4 | -0.16 (-1.18%) | 23,377,212 |
19 Dec 2023 | CNY | 13.57 | 13.57 | 13.25 | 13.56 | 13.56 | +0.01 (+0.07%) | 33,207,649 |
18 Dec 2023 | CNY | 13.61 | 13.66 | 13.46 | 13.55 | 13.55 | -0.11 (-0.81%) | 35,007,514 |
15 Dec 2023 | CNY | 13.74 | 13.79 | 13.61 | 13.66 | 13.66 | -0.06 (-0.44%) | 31,519,558 |
14 Dec 2023 | CNY | 14 | 14.08 | 13.71 | 13.72 | 13.72 | -0.27 (-1.93%) | 39,240,365 |
13 Dec 2023 | CNY | 14.1 | 14.13 | 13.95 | 13.99 | 13.99 | -0.07 (-0.50%) | 28,041,047 |
12 Dec 2023 | CNY | 13.99 | 14.1 | 13.87 | 14.06 | 14.06 | +0.09 (+0.64%) | 28,428,905 |
11 Dec 2023 | CNY | 13.89 | 14.02 | 13.7 | 13.97 | 13.97 | +0.05 (+0.36%) | 36,970,571 |
8 Dec 2023 | CNY | 14 | 14.07 | 13.9 | 13.92 | 13.92 | -0.07 (-0.50%) | 37,349,909 |
7 Dec 2023 | CNY | 14.1 | 14.22 | 13.9 | 13.99 | 13.99 | -0.11 (-0.78%) | 31,934,296 |
6 Dec 2023 | CNY | 14 | 14.25 | 13.88 | 14.1 | 14.1 | +0.08 (+0.57%) | 39,169,085 |
5 Dec 2023 | CNY | 14.07 | 14.21 | 13.95 | 14.02 | 14.02 | -0.06 (-0.43%) | 43,801,633 |
4 Dec 2023 | CNY | 13.9 | 14.17 | 13.85 | 14.08 | 14.08 | +0.18 (+1.29%) | 73,721,810 |
1 Dec 2023 | CNY | 14.9 | 14.93 | 13.86 | 13.9 | 13.9 | -1 (-6.71%) | 156,498,038 |
30 Nov 2023 | CNY | 15 | 15.13 | 14.86 | 14.9 | 14.9 | -0.19 (-1.26%) | 52,575,294 |