Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | CNY | 13.11 | 13.33 | 13.11 | 13.3 | 13.3 | +0.2 (+1.53%) | 8,856,517 |
26 Dec 2023 | CNY | 13.59 | 13.7 | 13.1 | 13.1 | 13.1 | -0.62 (-4.52%) | 15,416,999 |
25 Dec 2023 | CNY | 14.01 | 14.04 | 13.4 | 13.72 | 13.72 | -0.5 (-3.52%) | 15,389,100 |
22 Dec 2023 | CNY | 14.7 | 14.85 | 13.88 | 14.22 | 14.22 | -0.54 (-3.66%) | 22,214,823 |
21 Dec 2023 | CNY | 14.36 | 14.96 | 14.35 | 14.76 | 14.76 | +0.22 (+1.51%) | 29,269,298 |
20 Dec 2023 | CNY | 15.04 | 15.07 | 14.5 | 14.54 | 14.54 | -0.5 (-3.32%) | 32,866,734 |
19 Dec 2023 | CNY | 13.68 | 15.04 | 13.68 | 15.04 | 15.04 | +1.37 (+10.02%) | 35,895,166 |
18 Dec 2023 | CNY | 14.17 | 14.18 | 13.65 | 13.67 | 13.67 | -0.61 (-4.27%) | 9,989,613 |
15 Dec 2023 | CNY | 14.25 | 14.51 | 14.04 | 14.28 | 14.28 | +0.04 (+0.28%) | 14,379,121 |
14 Dec 2023 | CNY | 13.77 | 14.44 | 13.77 | 14.24 | 14.24 | +0.44 (+3.19%) | 16,798,320 |
13 Dec 2023 | CNY | 14.09 | 14.18 | 13.77 | 13.8 | 13.8 | -0.27 (-1.92%) | 7,109,700 |
12 Dec 2023 | CNY | 13.73 | 14.07 | 13.6 | 14.07 | 14.07 | +0.44 (+3.23%) | 9,005,600 |
11 Dec 2023 | CNY | 13.34 | 13.64 | 13.33 | 13.63 | 13.63 | +0.03 (+0.22%) | 6,590,862 |
8 Dec 2023 | CNY | 14.09 | 14.17 | 13.59 | 13.6 | 13.6 | -0.5 (-3.55%) | 11,243,661 |
7 Dec 2023 | CNY | 14.08 | 14.3 | 14.05 | 14.1 | 14.1 | -0.08 (-0.56%) | 7,153,621 |
6 Dec 2023 | CNY | 14.11 | 14.45 | 13.98 | 14.18 | 14.18 | -0.03 (-0.21%) | 9,481,897 |
5 Dec 2023 | CNY | 14.41 | 14.64 | 14.2 | 14.21 | 14.21 | -0.31 (-2.13%) | 10,882,919 |
4 Dec 2023 | CNY | 14.48 | 14.7 | 14.35 | 14.52 | 14.52 | +0.04 (+0.28%) | 11,690,426 |
1 Dec 2023 | CNY | 14.6 | 14.7 | 14.36 | 14.48 | 14.48 | -0.14 (-0.96%) | 15,502,388 |
30 Nov 2023 | CNY | 14.17 | 14.64 | 13.96 | 14.62 | 14.62 | +0.37 (+2.60%) | 22,429,722 |
29 Nov 2023 | CNY | 14.11 | 14.47 | 14.03 | 14.25 | 14.25 | +0.11 (+0.78%) | 13,279,388 |
28 Nov 2023 | CNY | 14.01 | 14.2 | 13.94 | 14.14 | 14.14 | +0.01 (+0.07%) | 7,425,137 |
27 Nov 2023 | CNY | 14.46 | 14.47 | 14.07 | 14.13 | 14.13 | -0.1 (-0.70%) | 10,753,101 |
24 Nov 2023 | CNY | 14.14 | 14.4 | 14.07 | 14.23 | 14.23 | +0.09 (+0.64%) | 10,580,000 |
23 Nov 2023 | CNY | 14.08 | 14.2 | 13.92 | 14.14 | 14.14 | -0.09 (-0.63%) | 9,280,687 |
22 Nov 2023 | CNY | 14.08 | 14.61 | 13.99 | 14.23 | 14.23 | +0.14 (+0.99%) | 17,976,084 |
21 Nov 2023 | CNY | 14.11 | 14.18 | 14.01 | 14.09 | 14.09 | +0.04 (+0.28%) | 5,627,600 |
20 Nov 2023 | CNY | 14.02 | 14.09 | 13.88 | 14.05 | 14.05 | +0.18 (+1.30%) | 6,432,886 |
17 Nov 2023 | CNY | 13.82 | 13.94 | 13.74 | 13.87 | 13.87 | -0.03 (-0.22%) | 5,074,100 |
16 Nov 2023 | CNY | 13.97 | 14.09 | 13.82 | 13.9 | 13.9 | -0.05 (-0.36%) | 7,326,491 |