Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | CNY | 12.6 | 13.05 | 12.6 | 13.02 | 13.02 | +0.46 (+3.66%) | 9,873,928 |
26 Dec 2023 | CNY | 12.96 | 12.96 | 12.54 | 12.56 | 12.56 | -0.37 (-2.86%) | 6,614,000 |
25 Dec 2023 | CNY | 12.88 | 13.1 | 12.86 | 12.93 | 12.93 | 0.0 (0.0%) | 3,690,228 |
22 Dec 2023 | CNY | 13.15 | 13.23 | 12.92 | 12.93 | 12.93 | -0.21 (-1.60%) | 6,094,296 |
21 Dec 2023 | CNY | 12.88 | 13.23 | 12.81 | 13.14 | 13.14 | +0.1 (+0.77%) | 6,367,052 |
20 Dec 2023 | CNY | 13.22 | 13.29 | 13.04 | 13.04 | 13.04 | -0.15 (-1.14%) | 5,456,392 |
19 Dec 2023 | CNY | 13.1 | 13.25 | 13.08 | 13.19 | 13.19 | +0.1 (+0.76%) | 5,117,592 |
18 Dec 2023 | CNY | 13.25 | 13.36 | 13.07 | 13.09 | 13.09 | -0.25 (-1.87%) | 7,066,472 |
15 Dec 2023 | CNY | 13.4 | 13.55 | 13.25 | 13.34 | 13.34 | -0.05 (-0.37%) | 6,831,992 |
14 Dec 2023 | CNY | 13.58 | 13.7 | 13.38 | 13.39 | 13.39 | -0.13 (-0.96%) | 7,679,382 |
13 Dec 2023 | CNY | 13.65 | 13.7 | 13.51 | 13.52 | 13.52 | -0.2 (-1.46%) | 7,221,754 |
12 Dec 2023 | CNY | 13.79 | 13.87 | 13.66 | 13.72 | 13.72 | -0.07 (-0.51%) | 9,136,197 |
11 Dec 2023 | CNY | 13.59 | 13.82 | 13.48 | 13.79 | 13.79 | +0.2 (+1.47%) | 10,825,618 |
8 Dec 2023 | CNY | 13.57 | 13.87 | 13.53 | 13.59 | 13.59 | -0.02 (-0.15%) | 15,128,799 |
7 Dec 2023 | CNY | 13.53 | 13.68 | 13.43 | 13.61 | 13.61 | +0.09 (+0.67%) | 8,075,523 |
6 Dec 2023 | CNY | 13.4 | 13.63 | 13.4 | 13.52 | 13.52 | -0.01 (-0.07%) | 8,350,674 |
5 Dec 2023 | CNY | 13.8 | 13.81 | 13.53 | 13.53 | 13.53 | -0.37 (-2.66%) | 10,687,705 |
4 Dec 2023 | CNY | 13.85 | 14.04 | 13.78 | 13.9 | 13.9 | +0.06 (+0.43%) | 10,321,237 |
1 Dec 2023 | CNY | 13.7 | 13.89 | 13.41 | 13.84 | 13.84 | +0.11 (+0.80%) | 12,423,049 |
30 Nov 2023 | CNY | 13.96 | 14.06 | 13.58 | 13.73 | 13.73 | -0.33 (-2.35%) | 18,909,547 |
29 Nov 2023 | CNY | 14.08 | 14.35 | 14.01 | 14.06 | 14.06 | -0.02 (-0.14%) | 14,887,760 |
28 Nov 2023 | CNY | 13.93 | 14.24 | 13.86 | 14.08 | 14.08 | +0.15 (+1.08%) | 21,321,931 |
27 Nov 2023 | CNY | 14.4 | 14.48 | 13.09 | 13.93 | 13.93 | -0.61 (-4.20%) | 36,218,595 |
24 Nov 2023 | CNY | 14.82 | 14.9 | 14.32 | 14.54 | 14.54 | -0.55 (-3.64%) | 37,807,659 |
23 Nov 2023 | CNY | 14.45 | 15.14 | 14.44 | 15.09 | 15.09 | +0.49 (+3.36%) | 51,607,975 |
22 Nov 2023 | CNY | 14.51 | 15.11 | 14.3 | 14.6 | 14.6 | +0.1 (+0.69%) | 41,948,281 |
21 Nov 2023 | CNY | 14.61 | 14.82 | 14.41 | 14.5 | 14.5 | -0.19 (-1.29%) | 28,790,039 |
20 Nov 2023 | CNY | 14.79 | 15 | 14.6 | 14.69 | 14.69 | 0.0 (0.0%) | 39,248,823 |
17 Nov 2023 | CNY | 14.27 | 15.05 | 14.22 | 14.69 | 14.69 | +0.29 (+2.01%) | 49,744,640 |
16 Nov 2023 | CNY | 14.4 | 14.66 | 14.26 | 14.4 | 14.4 | -0.13 (-0.89%) | 28,872,619 |