Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2024 | CNY | 12.99 | 13.11 | 12.77 | 12.96 | 12.96 | -0.03 (-0.23%) | 1,913,100 |
15 Jan 2024 | CNY | 13.15 | 13.32 | 12.96 | 12.99 | 12.99 | -0.17 (-1.29%) | 2,278,833 |
12 Jan 2024 | CNY | 13.22 | 13.4 | 13.15 | 13.16 | 13.16 | -0.04 (-0.30%) | 1,502,100 |
11 Jan 2024 | CNY | 13.09 | 13.25 | 13 | 13.2 | 13.2 | +0.12 (+0.92%) | 1,818,300 |
10 Jan 2024 | CNY | 13.16 | 13.3 | 12.94 | 13.08 | 13.08 | -0.07 (-0.53%) | 1,787,100 |
9 Jan 2024 | CNY | 13.08 | 13.3 | 13.01 | 13.15 | 13.15 | +0.08 (+0.61%) | 2,064,420 |
8 Jan 2024 | CNY | 13.36 | 13.46 | 13.03 | 13.07 | 13.07 | -0.19 (-1.43%) | 2,016,820 |
5 Jan 2024 | CNY | 13.46 | 13.6 | 13.22 | 13.26 | 13.26 | -0.22 (-1.63%) | 2,547,400 |
4 Jan 2024 | CNY | 13.45 | 13.63 | 13.25 | 13.48 | 13.48 | +0.03 (+0.22%) | 2,798,000 |
3 Jan 2024 | CNY | 13.63 | 13.65 | 13.36 | 13.45 | 13.45 | -0.12 (-0.88%) | 3,039,604 |
2 Jan 2024 | CNY | 13.4 | 13.68 | 13.4 | 13.57 | 13.57 | +0.2 (+1.50%) | 4,752,800 |
29 Dec 2023 | CNY | 13.06 | 13.38 | 13.04 | 13.37 | 13.37 | +0.29 (+2.22%) | 4,285,300 |
28 Dec 2023 | CNY | 12.3 | 13.09 | 12.26 | 13.08 | 13.08 | +0.73 (+5.91%) | 4,486,937 |
27 Dec 2023 | CNY | 12.44 | 12.44 | 12.22 | 12.35 | 12.35 | +0.09 (+0.73%) | 875,500 |
26 Dec 2023 | CNY | 12.46 | 12.46 | 12.19 | 12.26 | 12.26 | -0.22 (-1.76%) | 1,436,800 |
25 Dec 2023 | CNY | 12.67 | 12.67 | 12.33 | 12.48 | 12.48 | -0.19 (-1.50%) | 1,577,100 |
22 Dec 2023 | CNY | 12.71 | 12.81 | 12.56 | 12.67 | 12.67 | -0.08 (-0.63%) | 1,516,800 |
21 Dec 2023 | CNY | 12.55 | 12.77 | 12.3 | 12.75 | 12.75 | +0.17 (+1.35%) | 1,985,300 |
20 Dec 2023 | CNY | 12.68 | 12.79 | 12.57 | 12.58 | 12.58 | -0.1 (-0.79%) | 1,146,700 |
19 Dec 2023 | CNY | 12.77 | 12.77 | 12.54 | 12.68 | 12.68 | +0.01 (+0.08%) | 1,141,000 |
18 Dec 2023 | CNY | 12.82 | 12.92 | 12.62 | 12.67 | 12.67 | -0.15 (-1.17%) | 1,801,402 |
15 Dec 2023 | CNY | 12.97 | 12.99 | 12.78 | 12.82 | 12.82 | -0.15 (-1.16%) | 1,318,402 |
14 Dec 2023 | CNY | 12.97 | 13.08 | 12.9 | 12.97 | 12.97 | +0.06 (+0.46%) | 1,882,100 |
13 Dec 2023 | CNY | 12.86 | 13.05 | 12.73 | 12.91 | 12.91 | +0.04 (+0.31%) | 1,733,900 |
12 Dec 2023 | CNY | 12.82 | 12.92 | 12.81 | 12.87 | 12.87 | +0.01 (+0.08%) | 1,642,500 |
11 Dec 2023 | CNY | 12.51 | 12.87 | 12.51 | 12.86 | 12.86 | +0.18 (+1.42%) | 2,539,230 |
8 Dec 2023 | CNY | 12.85 | 13.03 | 12.68 | 12.68 | 12.68 | -0.19 (-1.48%) | 2,568,600 |
7 Dec 2023 | CNY | 13.06 | 13.19 | 12.75 | 12.87 | 12.87 | -0.21 (-1.61%) | 3,210,251 |
6 Dec 2023 | CNY | 12.92 | 13.32 | 12.77 | 13.08 | 13.08 | +0.29 (+2.27%) | 4,288,799 |
5 Dec 2023 | CNY | 12.94 | 13.02 | 12.78 | 12.79 | 12.79 | -0.22 (-1.69%) | 2,902,700 |