Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | CNY | 14.23 | 14.23 | 13.91 | 13.93 | 13.93 | -0.25 (-1.76%) | 2,623,499 |
5 Jan 2024 | CNY | 14.5 | 14.61 | 14.11 | 14.18 | 14.18 | -0.37 (-2.54%) | 2,761,100 |
4 Jan 2024 | CNY | 14.5 | 14.6 | 14.38 | 14.55 | 14.55 | -0.02 (-0.14%) | 2,464,789 |
3 Jan 2024 | CNY | 14.44 | 14.81 | 14.44 | 14.57 | 14.57 | +0.13 (+0.90%) | 3,218,700 |
2 Jan 2024 | CNY | 14.6 | 14.62 | 14.4 | 14.44 | 14.44 | -0.16 (-1.10%) | 2,405,500 |
29 Dec 2023 | CNY | 14.37 | 14.61 | 14.33 | 14.6 | 14.6 | +0.25 (+1.74%) | 3,046,500 |
28 Dec 2023 | CNY | 14.08 | 14.43 | 13.92 | 14.35 | 14.35 | +0.19 (+1.34%) | 4,202,000 |
27 Dec 2023 | CNY | 14.14 | 14.29 | 14.07 | 14.16 | 14.16 | +0.02 (+0.14%) | 2,596,000 |
26 Dec 2023 | CNY | 14.26 | 14.31 | 14.1 | 14.14 | 14.14 | -0.16 (-1.12%) | 1,951,100 |
25 Dec 2023 | CNY | 14.16 | 14.32 | 14 | 14.3 | 14.3 | +0.14 (+0.99%) | 2,785,100 |
22 Dec 2023 | CNY | 14.51 | 14.55 | 14.11 | 14.16 | 14.16 | -0.25 (-1.73%) | 3,342,000 |
21 Dec 2023 | CNY | 14.59 | 14.59 | 14.24 | 14.41 | 14.41 | -0.08 (-0.55%) | 4,078,766 |
20 Dec 2023 | CNY | 14.82 | 14.97 | 14.47 | 14.49 | 14.49 | -0.32 (-2.16%) | 3,617,070 |
19 Dec 2023 | CNY | 14.78 | 14.92 | 14.72 | 14.81 | 14.81 | +0.03 (+0.20%) | 2,999,089 |
18 Dec 2023 | CNY | 14.91 | 15.04 | 14.73 | 14.78 | 14.78 | -0.22 (-1.47%) | 2,937,800 |
15 Dec 2023 | CNY | 15.16 | 15.26 | 14.92 | 15 | 15 | -0.16 (-1.06%) | 3,893,822 |
14 Dec 2023 | CNY | 15.23 | 15.43 | 15.13 | 15.16 | 15.16 | -0.09 (-0.59%) | 2,583,100 |
13 Dec 2023 | CNY | 15.15 | 15.51 | 15.13 | 15.25 | 15.25 | +0.08 (+0.53%) | 3,383,400 |
12 Dec 2023 | CNY | 15.45 | 15.57 | 15.15 | 15.17 | 15.17 | -0.34 (-2.19%) | 3,711,500 |
11 Dec 2023 | CNY | 15.36 | 15.54 | 15.22 | 15.51 | 15.51 | +0.15 (+0.98%) | 3,287,100 |
8 Dec 2023 | CNY | 15.57 | 15.57 | 15.27 | 15.36 | 15.36 | -0.17 (-1.09%) | 2,704,638 |
7 Dec 2023 | CNY | 15.9 | 15.9 | 15.46 | 15.53 | 15.53 | -0.18 (-1.15%) | 3,310,718 |
6 Dec 2023 | CNY | 15.65 | 16 | 15.56 | 15.71 | 15.71 | +0.08 (+0.51%) | 4,895,518 |
5 Dec 2023 | CNY | 15.98 | 16.01 | 15.63 | 15.63 | 15.63 | -0.35 (-2.19%) | 2,698,183 |
4 Dec 2023 | CNY | 16.25 | 16.25 | 15.78 | 15.98 | 15.98 | -0.15 (-0.93%) | 3,555,200 |
1 Dec 2023 | CNY | 16.3 | 16.33 | 16.07 | 16.13 | 16.13 | -0.05 (-0.31%) | 3,038,456 |
30 Nov 2023 | CNY | 16.14 | 16.33 | 16.1 | 16.18 | 16.18 | -0.02 (-0.12%) | 2,340,600 |
29 Nov 2023 | CNY | 16.45 | 16.55 | 16.18 | 16.2 | 16.2 | -0.25 (-1.52%) | 2,322,600 |
28 Nov 2023 | CNY | 16.34 | 16.59 | 16.02 | 16.45 | 16.45 | +0.09 (+0.55%) | 4,330,727 |
27 Nov 2023 | CNY | 16.76 | 16.86 | 16.29 | 16.36 | 16.36 | -0.27 (-1.62%) | 5,275,000 |