Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 13.64 | 13.64 | 13.45 | 13.52 | 13.52 | -0.09 (-0.66%) | 3,127,199 |
29 Dec 2023 | CNY | 13.55 | 13.66 | 13.48 | 13.61 | 13.61 | +0.09 (+0.67%) | 3,605,783 |
28 Dec 2023 | CNY | 13.15 | 13.65 | 13.11 | 13.52 | 13.52 | +0.33 (+2.50%) | 4,988,637 |
27 Dec 2023 | CNY | 13.09 | 13.2 | 13 | 13.19 | 13.19 | +0.11 (+0.84%) | 3,024,319 |
26 Dec 2023 | CNY | 13.26 | 13.3 | 13.02 | 13.08 | 13.08 | -0.18 (-1.36%) | 2,804,808 |
25 Dec 2023 | CNY | 13.33 | 13.44 | 13.2 | 13.26 | 13.26 | -0.07 (-0.53%) | 2,678,988 |
22 Dec 2023 | CNY | 13.63 | 13.65 | 13.3 | 13.33 | 13.33 | -0.39 (-2.84%) | 5,381,877 |
21 Dec 2023 | CNY | 13.46 | 13.73 | 13.36 | 13.72 | 13.72 | +0.26 (+1.93%) | 4,196,838 |
20 Dec 2023 | CNY | 13.65 | 13.73 | 13.46 | 13.46 | 13.46 | -0.19 (-1.39%) | 2,778,968 |
19 Dec 2023 | CNY | 13.67 | 13.72 | 13.5 | 13.65 | 13.65 | +0.07 (+0.52%) | 1,964,699 |
18 Dec 2023 | CNY | 13.74 | 13.74 | 13.54 | 13.58 | 13.58 | -0.17 (-1.24%) | 2,252,869 |
15 Dec 2023 | CNY | 13.83 | 13.97 | 13.72 | 13.75 | 13.75 | -0.08 (-0.58%) | 3,255,967 |
14 Dec 2023 | CNY | 14.06 | 14.15 | 13.8 | 13.83 | 13.83 | -0.12 (-0.86%) | 2,686,092 |
13 Dec 2023 | CNY | 14.25 | 14.26 | 13.94 | 13.95 | 13.95 | -0.32 (-2.24%) | 3,358,700 |
12 Dec 2023 | CNY | 14.2 | 14.3 | 14.11 | 14.27 | 14.27 | +0.07 (+0.49%) | 2,159,011 |
11 Dec 2023 | CNY | 14.1 | 14.23 | 13.76 | 14.2 | 14.2 | +0.1 (+0.71%) | 4,033,920 |
8 Dec 2023 | CNY | 14.34 | 14.41 | 14.08 | 14.1 | 14.1 | -0.25 (-1.74%) | 4,089,513 |
7 Dec 2023 | CNY | 14.39 | 14.44 | 14.1 | 14.35 | 14.35 | -0.09 (-0.62%) | 3,354,899 |
6 Dec 2023 | CNY | 14.33 | 14.53 | 14.22 | 14.44 | 14.44 | +0.15 (+1.05%) | 3,155,700 |
5 Dec 2023 | CNY | 14.44 | 14.49 | 14.29 | 14.29 | 14.29 | -0.17 (-1.18%) | 2,431,500 |
4 Dec 2023 | CNY | 14.6 | 14.6 | 14.37 | 14.46 | 14.46 | -0.12 (-0.82%) | 3,259,080 |
1 Dec 2023 | CNY | 14.74 | 14.84 | 14.53 | 14.58 | 14.58 | -0.15 (-1.02%) | 4,384,600 |
30 Nov 2023 | CNY | 14.7 | 14.76 | 14.57 | 14.73 | 14.73 | +0.04 (+0.27%) | 2,623,099 |
29 Nov 2023 | CNY | 14.65 | 14.73 | 14.55 | 14.69 | 14.69 | +0.04 (+0.27%) | 2,205,500 |
28 Nov 2023 | CNY | 14.53 | 14.69 | 14.39 | 14.65 | 14.65 | +0.1 (+0.69%) | 2,976,314 |
27 Nov 2023 | CNY | 14.75 | 14.75 | 14.48 | 14.55 | 14.55 | -0.17 (-1.15%) | 3,803,220 |
24 Nov 2023 | CNY | 14.87 | 14.87 | 14.66 | 14.72 | 14.72 | -0.08 (-0.54%) | 3,812,610 |
23 Nov 2023 | CNY | 14.71 | 14.83 | 14.67 | 14.8 | 14.8 | +0.08 (+0.54%) | 2,849,147 |
22 Nov 2023 | CNY | 14.63 | 14.82 | 14.62 | 14.72 | 14.72 | -0.01 (-0.07%) | 2,860,820 |
21 Nov 2023 | CNY | 14.67 | 14.78 | 14.66 | 14.73 | 14.73 | +0.03 (+0.20%) | 3,861,693 |