Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 14.66 | 14.66 | 14.41 | 14.47 | 14.47 | -0.23 (-1.56%) | 3,683,560 |
25 Dec 2023 | CNY | 14.44 | 15.07 | 14.41 | 14.7 | 14.7 | +0.23 (+1.59%) | 5,943,700 |
22 Dec 2023 | CNY | 14.5 | 14.64 | 14.15 | 14.47 | 14.47 | -0.03 (-0.21%) | 4,900,210 |
21 Dec 2023 | CNY | 14.03 | 14.64 | 14 | 14.5 | 14.5 | +0.43 (+3.06%) | 5,711,870 |
20 Dec 2023 | CNY | 14.26 | 14.29 | 14.07 | 14.07 | 14.07 | -0.13 (-0.92%) | 2,434,180 |
19 Dec 2023 | CNY | 14.05 | 14.25 | 13.96 | 14.2 | 14.2 | +0.15 (+1.07%) | 2,865,600 |
18 Dec 2023 | CNY | 14.52 | 14.52 | 14 | 14.05 | 14.05 | -0.5 (-3.44%) | 5,037,650 |
15 Dec 2023 | CNY | 14.69 | 14.8 | 14.5 | 14.55 | 14.55 | -0.1 (-0.68%) | 2,613,200 |
14 Dec 2023 | CNY | 14.72 | 14.87 | 14.65 | 14.65 | 14.65 | +0.11 (+0.76%) | 3,865,560 |
13 Dec 2023 | CNY | 14.65 | 14.66 | 14.43 | 14.54 | 14.54 | -0.08 (-0.55%) | 2,764,030 |
12 Dec 2023 | CNY | 14.67 | 14.7 | 14.52 | 14.62 | 14.62 | -0.09 (-0.61%) | 2,724,810 |
11 Dec 2023 | CNY | 14.53 | 14.71 | 14.17 | 14.71 | 14.71 | +0.14 (+0.96%) | 6,079,130 |
8 Dec 2023 | CNY | 14.78 | 14.99 | 14.57 | 14.57 | 14.57 | -0.12 (-0.82%) | 5,606,360 |
7 Dec 2023 | CNY | 14.93 | 14.96 | 14.64 | 14.69 | 14.69 | -0.17 (-1.14%) | 5,108,580 |
6 Dec 2023 | CNY | 14.51 | 15.28 | 14.51 | 14.86 | 14.86 | +0.26 (+1.78%) | 9,141,000 |
5 Dec 2023 | CNY | 14.65 | 14.89 | 14.57 | 14.6 | 14.6 | -0.12 (-0.82%) | 4,521,710 |
4 Dec 2023 | CNY | 14.81 | 14.93 | 14.7 | 14.72 | 14.72 | -0.13 (-0.88%) | 6,100,700 |
1 Dec 2023 | CNY | 14.95 | 15.02 | 14.8 | 14.85 | 14.85 | -0.12 (-0.80%) | 4,597,120 |
30 Nov 2023 | CNY | 15.17 | 15.2 | 14.83 | 14.97 | 14.97 | -0.24 (-1.58%) | 7,113,030 |
29 Nov 2023 | CNY | 15.68 | 15.68 | 15.14 | 15.21 | 15.21 | -0.45 (-2.87%) | 12,015,790 |
28 Nov 2023 | CNY | 14.93 | 15.8 | 14.7 | 15.66 | 15.66 | +0.86 (+5.81%) | 15,072,350 |
27 Nov 2023 | CNY | 14.87 | 14.88 | 14.65 | 14.8 | 14.8 | -0.06 (-0.40%) | 4,014,670 |
24 Nov 2023 | CNY | 15 | 15.08 | 14.76 | 14.86 | 14.86 | -0.21 (-1.39%) | 4,592,300 |
23 Nov 2023 | CNY | 14.75 | 15.18 | 14.75 | 15.07 | 15.07 | +0.27 (+1.82%) | 4,370,960 |
22 Nov 2023 | CNY | 14.9 | 15.04 | 14.8 | 14.8 | 14.8 | -0.16 (-1.07%) | 3,191,400 |
21 Nov 2023 | CNY | 15.03 | 15.16 | 14.89 | 14.96 | 14.96 | -0.07 (-0.47%) | 4,041,000 |
20 Nov 2023 | CNY | 14.94 | 15.06 | 14.9 | 15.03 | 15.03 | +0.07 (+0.47%) | 3,410,220 |
17 Nov 2023 | CNY | 14.75 | 15 | 14.73 | 14.96 | 14.96 | +0.17 (+1.15%) | 3,296,880 |
16 Nov 2023 | CNY | 15.01 | 15.07 | 14.77 | 14.79 | 14.79 | -0.28 (-1.86%) | 3,613,220 |
15 Nov 2023 | CNY | 15.01 | 15.13 | 14.97 | 15.07 | 15.07 | +0.2 (+1.34%) | 3,673,800 |