Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | CNY | 13.07 | 13.24 | 13 | 13.17 | 13.17 | +0.1 (+0.77%) | 4,876,663 |
26 Dec 2023 | CNY | 13.47 | 13.48 | 13 | 13.07 | 13.07 | -0.4 (-2.97%) | 7,543,600 |
25 Dec 2023 | CNY | 13.41 | 13.59 | 13.37 | 13.47 | 13.47 | +0.03 (+0.22%) | 3,552,923 |
22 Dec 2023 | CNY | 13.61 | 13.62 | 13.35 | 13.44 | 13.44 | -0.17 (-1.25%) | 5,933,172 |
21 Dec 2023 | CNY | 13.72 | 13.74 | 13.33 | 13.61 | 13.61 | -0.2 (-1.45%) | 9,939,117 |
20 Dec 2023 | CNY | 14.03 | 14.06 | 13.8 | 13.81 | 13.81 | -0.21 (-1.50%) | 4,940,408 |
19 Dec 2023 | CNY | 13.97 | 14.06 | 13.86 | 14.02 | 14.02 | +0.02 (+0.14%) | 4,506,700 |
18 Dec 2023 | CNY | 14.17 | 14.2 | 13.95 | 14 | 14 | -0.23 (-1.62%) | 5,142,418 |
15 Dec 2023 | CNY | 14.29 | 14.43 | 14.2 | 14.23 | 14.23 | -0.07 (-0.49%) | 4,726,888 |
14 Dec 2023 | CNY | 14.3 | 14.46 | 14.3 | 14.3 | 14.3 | +0.02 (+0.14%) | 5,094,408 |
13 Dec 2023 | CNY | 14.4 | 14.45 | 14.27 | 14.28 | 14.28 | -0.15 (-1.04%) | 4,123,997 |
12 Dec 2023 | CNY | 14.45 | 14.54 | 14.4 | 14.43 | 14.43 | -0.02 (-0.14%) | 4,120,126 |
11 Dec 2023 | CNY | 14.2 | 14.49 | 14.01 | 14.45 | 14.45 | +0.21 (+1.47%) | 7,193,292 |
8 Dec 2023 | CNY | 14.15 | 14.38 | 14.1 | 14.24 | 14.24 | +0.15 (+1.06%) | 7,526,299 |
7 Dec 2023 | CNY | 14.04 | 14.15 | 13.86 | 14.09 | 14.09 | +0.01 (+0.07%) | 7,338,700 |
6 Dec 2023 | CNY | 14.15 | 14.28 | 14.05 | 14.08 | 14.08 | -0.11 (-0.78%) | 6,908,439 |
5 Dec 2023 | CNY | 14.52 | 14.52 | 14.16 | 14.19 | 14.19 | -0.39 (-2.67%) | 6,917,040 |
4 Dec 2023 | CNY | 14.76 | 14.79 | 14.57 | 14.58 | 14.58 | -0.15 (-1.02%) | 5,069,324 |
1 Dec 2023 | CNY | 14.58 | 14.85 | 14.46 | 14.73 | 14.73 | +0.13 (+0.89%) | 5,781,900 |
30 Nov 2023 | CNY | 14.85 | 14.88 | 14.48 | 14.6 | 14.6 | -0.25 (-1.68%) | 5,631,500 |
29 Nov 2023 | CNY | 14.89 | 15.04 | 14.79 | 14.85 | 14.85 | -0.05 (-0.34%) | 5,632,800 |
28 Nov 2023 | CNY | 14.64 | 15.02 | 14.62 | 14.9 | 14.9 | +0.22 (+1.50%) | 8,528,436 |
27 Nov 2023 | CNY | 14.55 | 14.74 | 14.43 | 14.68 | 14.68 | +0.08 (+0.55%) | 6,584,490 |
24 Nov 2023 | CNY | 14.78 | 14.88 | 14.56 | 14.6 | 14.6 | -0.22 (-1.48%) | 6,424,834 |
23 Nov 2023 | CNY | 14.63 | 14.84 | 14.61 | 14.82 | 14.82 | +0.17 (+1.16%) | 5,752,142 |
22 Nov 2023 | CNY | 14.92 | 15.03 | 14.6 | 14.65 | 14.65 | -0.27 (-1.81%) | 9,834,000 |
21 Nov 2023 | CNY | 15.23 | 15.27 | 14.9 | 14.92 | 14.92 | -0.32 (-2.10%) | 10,380,850 |
20 Nov 2023 | CNY | 15.46 | 15.47 | 15.11 | 15.24 | 15.24 | -0.36 (-2.31%) | 13,348,280 |
17 Nov 2023 | CNY | 15.52 | 15.75 | 15.49 | 15.6 | 15.6 | +0.06 (+0.39%) | 5,018,400 |
16 Nov 2023 | CNY | 15.7 | 15.75 | 15.53 | 15.54 | 15.54 | -0.18 (-1.15%) | 5,088,566 |