Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 13.3 | 13.33 | 12.94 | 12.98 | 12.98 | -0.37 (-2.77%) | 6,085,430 |
25 Dec 2023 | CNY | 13.31 | 13.52 | 13.26 | 13.35 | 13.35 | 0.0 (0.0%) | 3,746,830 |
22 Dec 2023 | CNY | 13.53 | 13.61 | 13.29 | 13.35 | 13.35 | -0.15 (-1.11%) | 5,892,600 |
21 Dec 2023 | CNY | 13.27 | 13.61 | 13.15 | 13.5 | 13.5 | +0.26 (+1.96%) | 6,928,510 |
20 Dec 2023 | CNY | 13.35 | 13.55 | 13.2 | 13.24 | 13.24 | -0.11 (-0.82%) | 5,433,040 |
19 Dec 2023 | CNY | 13.15 | 13.48 | 13.15 | 13.35 | 13.35 | +0.15 (+1.14%) | 5,630,080 |
18 Dec 2023 | CNY | 13.7 | 13.74 | 13.19 | 13.2 | 13.2 | -0.54 (-3.93%) | 9,327,270 |
15 Dec 2023 | CNY | 13.8 | 13.98 | 13.7 | 13.74 | 13.74 | -0.07 (-0.51%) | 5,395,270 |
14 Dec 2023 | CNY | 13.89 | 13.98 | 13.74 | 13.81 | 13.81 | +0.02 (+0.15%) | 4,781,620 |
13 Dec 2023 | CNY | 14 | 14.11 | 13.77 | 13.79 | 13.79 | -0.21 (-1.50%) | 5,239,890 |
12 Dec 2023 | CNY | 14.16 | 14.18 | 13.84 | 14 | 14 | -0.16 (-1.13%) | 7,543,620 |
11 Dec 2023 | CNY | 13.73 | 14.18 | 13.4 | 14.16 | 14.16 | +0.41 (+2.98%) | 10,347,660 |
8 Dec 2023 | CNY | 13.74 | 14.01 | 13.7 | 13.75 | 13.75 | +0.01 (+0.07%) | 8,169,600 |
7 Dec 2023 | CNY | 13.83 | 13.84 | 13.56 | 13.74 | 13.74 | -0.09 (-0.65%) | 7,489,270 |
6 Dec 2023 | CNY | 13.76 | 14.13 | 13.68 | 13.83 | 13.83 | +0.03 (+0.22%) | 7,714,080 |
5 Dec 2023 | CNY | 14.17 | 14.32 | 13.8 | 13.8 | 13.8 | -0.51 (-3.56%) | 10,684,860 |
4 Dec 2023 | CNY | 14.4 | 14.52 | 14.03 | 14.31 | 14.31 | -0.23 (-1.58%) | 9,086,940 |
1 Dec 2023 | CNY | 14.4 | 14.84 | 14.18 | 14.54 | 14.54 | +0.25 (+1.75%) | 12,155,910 |
30 Nov 2023 | CNY | 14.76 | 15.03 | 14.15 | 14.29 | 14.29 | -0.59 (-3.97%) | 17,400,010 |
29 Nov 2023 | CNY | 15.69 | 15.7 | 14.85 | 14.88 | 14.88 | -0.11 (-0.73%) | 19,030,510 |
28 Nov 2023 | CNY | 15 | 15.07 | 14.79 | 14.99 | 14.99 | -0.1 (-0.66%) | 9,717,750 |
27 Nov 2023 | CNY | 14.8 | 15.17 | 14.63 | 15.09 | 15.09 | +0.22 (+1.48%) | 12,545,910 |
24 Nov 2023 | CNY | 15.11 | 15.24 | 14.75 | 14.87 | 14.87 | -0.35 (-2.30%) | 14,764,670 |
23 Nov 2023 | CNY | 14.5 | 15.55 | 14.42 | 15.22 | 15.22 | +0.67 (+4.60%) | 26,969,910 |
22 Nov 2023 | CNY | 14.6 | 14.87 | 14.5 | 14.55 | 14.55 | -0.21 (-1.42%) | 11,734,020 |
21 Nov 2023 | CNY | 15.18 | 15.23 | 14.72 | 14.76 | 14.76 | -0.47 (-3.09%) | 20,812,130 |
20 Nov 2023 | CNY | 15.35 | 15.39 | 14.96 | 15.23 | 15.23 | -0.08 (-0.52%) | 22,509,470 |
17 Nov 2023 | CNY | 14.73 | 15.4 | 14.63 | 15.31 | 15.31 | +0.67 (+4.58%) | 39,282,610 |
16 Nov 2023 | CNY | 14.8 | 14.93 | 14.62 | 14.64 | 14.64 | -0.35 (-2.33%) | 30,494,760 |
15 Nov 2023 | CNY | 14.06 | 15.29 | 14.02 | 14.99 | 14.99 | +1.09 (+7.84%) | 53,228,460 |