Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 14.8 | 15.68 | 14.56 | 15.58 | 15.58 | +0.64 (+4.28%) | 85,065,173 |
25 Dec 2023 | CNY | 14.15 | 15.2 | 14.15 | 14.94 | 14.94 | +0.66 (+4.62%) | 68,583,022 |
22 Dec 2023 | CNY | 14.42 | 15.33 | 14.1 | 14.28 | 14.28 | -0.09 (-0.63%) | 83,568,269 |
21 Dec 2023 | CNY | 13.99 | 14.74 | 13.85 | 14.37 | 14.37 | -0.16 (-1.10%) | 80,982,209 |
20 Dec 2023 | CNY | 14.15 | 14.53 | 13.9 | 14.53 | 14.53 | +1.32 (+9.99%) | 76,571,580 |
19 Dec 2023 | CNY | 12.48 | 13.4 | 12.41 | 13.21 | 13.21 | +0.7 (+5.60%) | 29,537,486 |
18 Dec 2023 | CNY | 12.59 | 12.8 | 12.49 | 12.51 | 12.51 | -0.09 (-0.71%) | 9,618,297 |
15 Dec 2023 | CNY | 12.57 | 12.8 | 12.44 | 12.6 | 12.6 | -0.02 (-0.16%) | 8,974,999 |
14 Dec 2023 | CNY | 12.78 | 13.03 | 12.61 | 12.62 | 12.62 | -0.09 (-0.71%) | 9,327,715 |
13 Dec 2023 | CNY | 12.96 | 13 | 12.69 | 12.71 | 12.71 | -0.3 (-2.31%) | 11,087,531 |
12 Dec 2023 | CNY | 12.93 | 13.2 | 12.91 | 13.01 | 13.01 | -0.01 (-0.08%) | 15,058,027 |
11 Dec 2023 | CNY | 12.65 | 13.02 | 12.47 | 13.02 | 13.02 | +0.3 (+2.36%) | 16,616,717 |
8 Dec 2023 | CNY | 12.62 | 13.15 | 12.55 | 12.72 | 12.72 | +0.09 (+0.71%) | 16,415,626 |
7 Dec 2023 | CNY | 12.46 | 12.72 | 12.36 | 12.63 | 12.63 | +0.2 (+1.61%) | 10,675,313 |
6 Dec 2023 | CNY | 12.38 | 12.62 | 12.22 | 12.43 | 12.43 | 0.0 (0.0%) | 7,255,007 |
5 Dec 2023 | CNY | 12.81 | 12.89 | 12.43 | 12.43 | 12.43 | -0.44 (-3.42%) | 10,808,219 |
4 Dec 2023 | CNY | 12.97 | 13.05 | 12.78 | 12.87 | 12.87 | -0.09 (-0.69%) | 9,085,800 |
1 Dec 2023 | CNY | 12.58 | 13.07 | 12.5 | 12.96 | 12.96 | +0.38 (+3.02%) | 14,387,153 |
30 Nov 2023 | CNY | 12.75 | 12.79 | 12.51 | 12.58 | 12.58 | -0.16 (-1.26%) | 8,963,066 |
29 Nov 2023 | CNY | 13.06 | 13.06 | 12.72 | 12.74 | 12.74 | -0.31 (-2.38%) | 9,118,087 |
28 Nov 2023 | CNY | 12.88 | 13.31 | 12.84 | 13.05 | 13.05 | +0.18 (+1.40%) | 13,675,749 |
27 Nov 2023 | CNY | 12.71 | 12.98 | 12.67 | 12.87 | 12.87 | +0.14 (+1.10%) | 14,214,723 |
24 Nov 2023 | CNY | 13.06 | 13.14 | 12.7 | 12.73 | 12.73 | -0.37 (-2.82%) | 12,379,044 |
23 Nov 2023 | CNY | 13.08 | 13.14 | 12.87 | 13.1 | 13.1 | +0.08 (+0.61%) | 9,743,220 |
22 Nov 2023 | CNY | 13.13 | 13.28 | 13.02 | 13.02 | 13.02 | -0.19 (-1.44%) | 10,971,349 |
21 Nov 2023 | CNY | 13.42 | 13.49 | 13.17 | 13.21 | 13.21 | -0.16 (-1.20%) | 13,872,916 |
20 Nov 2023 | CNY | 13.32 | 13.45 | 13.26 | 13.37 | 13.37 | +0.01 (+0.07%) | 9,590,674 |
17 Nov 2023 | CNY | 13.17 | 13.38 | 13.12 | 13.36 | 13.36 | +0.11 (+0.83%) | 9,955,774 |
16 Nov 2023 | CNY | 13.37 | 13.44 | 13.24 | 13.25 | 13.25 | -0.14 (-1.05%) | 9,696,700 |
15 Nov 2023 | CNY | 13.56 | 13.65 | 13.34 | 13.39 | 13.39 | -0.09 (-0.67%) | 18,021,663 |