Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2024 | CNY | 13.9 | 14.21 | 13.8 | 13.84 | 13.84 | +0.03 (+0.22%) | 7,868,499 |
25 Jan 2024 | CNY | 13.58 | 13.82 | 13.43 | 13.81 | 13.81 | +0.27 (+1.99%) | 5,839,698 |
24 Jan 2024 | CNY | 13.26 | 13.58 | 13.06 | 13.54 | 13.54 | +0.29 (+2.19%) | 7,489,396 |
23 Jan 2024 | CNY | 13.06 | 13.32 | 12.78 | 13.25 | 13.25 | +0.24 (+1.84%) | 8,186,815 |
22 Jan 2024 | CNY | 13.83 | 13.84 | 12.95 | 13.01 | 13.01 | -0.87 (-6.27%) | 10,048,380 |
19 Jan 2024 | CNY | 14.04 | 14.11 | 13.86 | 13.88 | 13.88 | -0.15 (-1.07%) | 4,752,463 |
18 Jan 2024 | CNY | 14.15 | 14.19 | 13.75 | 14.03 | 14.03 | -0.12 (-0.85%) | 9,271,201 |
17 Jan 2024 | CNY | 14.48 | 14.5 | 14.15 | 14.15 | 14.15 | -0.37 (-2.55%) | 5,653,214 |
16 Jan 2024 | CNY | 14.45 | 14.62 | 14.33 | 14.52 | 14.52 | +0.18 (+1.26%) | 7,374,472 |
15 Jan 2024 | CNY | 14.6 | 14.61 | 14.26 | 14.34 | 14.34 | -0.27 (-1.85%) | 8,521,148 |
12 Jan 2024 | CNY | 14.19 | 14.75 | 14.12 | 14.61 | 14.61 | +0.41 (+2.89%) | 13,414,314 |
11 Jan 2024 | CNY | 14.03 | 14.31 | 13.94 | 14.2 | 14.2 | +0.16 (+1.14%) | 6,139,191 |
10 Jan 2024 | CNY | 13.86 | 14.2 | 13.71 | 14.04 | 14.04 | +0.14 (+1.01%) | 6,799,366 |
9 Jan 2024 | CNY | 13.67 | 14.06 | 13.55 | 13.9 | 13.9 | +0.23 (+1.68%) | 7,588,726 |
8 Jan 2024 | CNY | 13.94 | 14.05 | 13.67 | 13.67 | 13.67 | -0.35 (-2.50%) | 8,833,206 |
5 Jan 2024 | CNY | 13.98 | 14.26 | 13.82 | 14.02 | 14.02 | -0.05 (-0.36%) | 6,861,009 |
4 Jan 2024 | CNY | 14.19 | 14.27 | 13.98 | 14.07 | 14.07 | -0.17 (-1.19%) | 6,841,550 |
3 Jan 2024 | CNY | 14.27 | 14.4 | 14.16 | 14.24 | 14.24 | -0.03 (-0.21%) | 5,799,648 |
2 Jan 2024 | CNY | 14.53 | 14.58 | 14.27 | 14.27 | 14.27 | -0.2 (-1.38%) | 7,442,064 |
29 Dec 2023 | CNY | 14.48 | 14.6 | 14.39 | 14.47 | 14.47 | 0.0 (0.0%) | 6,618,840 |
28 Dec 2023 | CNY | 13.97 | 14.55 | 13.93 | 14.47 | 14.47 | +0.48 (+3.43%) | 11,280,304 |
27 Dec 2023 | CNY | 13.9 | 14.03 | 13.77 | 13.99 | 13.99 | +0.02 (+0.14%) | 8,208,039 |
26 Dec 2023 | CNY | 14.05 | 14.2 | 13.89 | 13.97 | 13.97 | -0.07 (-0.50%) | 6,046,042 |
25 Dec 2023 | CNY | 14.3 | 14.37 | 14.01 | 14.04 | 14.04 | -0.22 (-1.54%) | 8,660,350 |
22 Dec 2023 | CNY | 14.22 | 14.52 | 14.11 | 14.26 | 14.26 | +0.01 (+0.07%) | 8,755,061 |
21 Dec 2023 | CNY | 14.09 | 14.39 | 14.03 | 14.25 | 14.25 | +0.09 (+0.64%) | 7,203,879 |
20 Dec 2023 | CNY | 14.33 | 14.36 | 14.16 | 14.16 | 14.16 | -0.17 (-1.19%) | 5,540,710 |
19 Dec 2023 | CNY | 14.23 | 14.37 | 14.2 | 14.33 | 14.33 | +0.04 (+0.28%) | 5,184,854 |
18 Dec 2023 | CNY | 14.4 | 14.52 | 14.25 | 14.29 | 14.29 | -0.19 (-1.31%) | 7,016,075 |
15 Dec 2023 | CNY | 14.57 | 14.78 | 14.36 | 14.48 | 14.48 | -0.03 (-0.21%) | 10,104,370 |