Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | CNY | 13.3 | 13.6 | 13.25 | 13.41 | 13.41 | +0.07 (+0.52%) | 3,098,100 |
11 Jan 2024 | CNY | 13.19 | 13.36 | 13.14 | 13.34 | 13.34 | +0.11 (+0.83%) | 2,799,675 |
10 Jan 2024 | CNY | 13.09 | 13.34 | 12.97 | 13.23 | 13.23 | +0.09 (+0.68%) | 2,389,600 |
9 Jan 2024 | CNY | 13.03 | 13.28 | 12.98 | 13.14 | 13.14 | +0.07 (+0.54%) | 2,406,400 |
8 Jan 2024 | CNY | 13.3 | 13.38 | 13.05 | 13.07 | 13.07 | -0.27 (-2.02%) | 2,145,200 |
5 Jan 2024 | CNY | 13.38 | 13.68 | 13.24 | 13.34 | 13.34 | -0.11 (-0.82%) | 3,255,300 |
4 Jan 2024 | CNY | 13.41 | 13.47 | 13.29 | 13.45 | 13.45 | +0.01 (+0.07%) | 2,531,300 |
3 Jan 2024 | CNY | 13.41 | 13.55 | 13.3 | 13.44 | 13.44 | -0.04 (-0.30%) | 2,267,645 |
2 Jan 2024 | CNY | 13.57 | 13.58 | 13.37 | 13.48 | 13.48 | -0.06 (-0.44%) | 3,073,435 |
29 Dec 2023 | CNY | 13.42 | 13.58 | 13.33 | 13.54 | 13.54 | +0.13 (+0.97%) | 3,352,600 |
28 Dec 2023 | CNY | 13.05 | 13.41 | 12.95 | 13.41 | 13.41 | +0.37 (+2.84%) | 4,452,125 |
27 Dec 2023 | CNY | 13 | 13.13 | 12.9 | 13.04 | 13.04 | +0.04 (+0.31%) | 2,766,695 |
26 Dec 2023 | CNY | 13.13 | 13.18 | 12.93 | 13 | 13 | -0.13 (-0.99%) | 3,426,425 |
25 Dec 2023 | CNY | 13.28 | 13.33 | 13.07 | 13.13 | 13.13 | -0.18 (-1.35%) | 2,996,675 |
22 Dec 2023 | CNY | 13.49 | 13.56 | 13.26 | 13.31 | 13.31 | -0.18 (-1.33%) | 2,713,375 |
21 Dec 2023 | CNY | 13.31 | 13.55 | 13.24 | 13.49 | 13.49 | +0.14 (+1.05%) | 2,491,571 |
20 Dec 2023 | CNY | 13.51 | 13.56 | 13.33 | 13.35 | 13.35 | -0.16 (-1.18%) | 1,934,800 |
19 Dec 2023 | CNY | 13.37 | 13.52 | 13.36 | 13.51 | 13.51 | +0.12 (+0.90%) | 2,381,785 |
18 Dec 2023 | CNY | 13.67 | 13.75 | 13.37 | 13.39 | 13.39 | -0.37 (-2.69%) | 4,074,400 |
15 Dec 2023 | CNY | 13.86 | 14.05 | 13.7 | 13.76 | 13.76 | +0.06 (+0.44%) | 5,914,410 |
14 Dec 2023 | CNY | 13.6 | 13.88 | 13.6 | 13.7 | 13.7 | +0.11 (+0.81%) | 3,064,900 |
13 Dec 2023 | CNY | 13.94 | 13.94 | 13.57 | 13.59 | 13.59 | -0.39 (-2.79%) | 4,247,960 |
12 Dec 2023 | CNY | 13.77 | 14.12 | 13.71 | 13.98 | 13.98 | +0.22 (+1.60%) | 4,186,875 |
11 Dec 2023 | CNY | 13.66 | 13.77 | 13.5 | 13.76 | 13.76 | +0.05 (+0.36%) | 3,267,804 |
8 Dec 2023 | CNY | 13.87 | 13.93 | 13.68 | 13.71 | 13.71 | -0.16 (-1.15%) | 2,984,200 |
7 Dec 2023 | CNY | 13.88 | 13.96 | 13.67 | 13.87 | 13.87 | -0.08 (-0.57%) | 3,973,637 |
6 Dec 2023 | CNY | 13.6 | 13.99 | 13.54 | 13.95 | 13.95 | +0.3 (+2.20%) | 5,326,500 |
5 Dec 2023 | CNY | 13.66 | 13.81 | 13.53 | 13.65 | 13.65 | -0.06 (-0.44%) | 3,862,500 |
4 Dec 2023 | CNY | 14.09 | 14.12 | 13.66 | 13.71 | 13.71 | -0.41 (-2.90%) | 7,121,100 |
1 Dec 2023 | CNY | 14.31 | 14.36 | 13.95 | 14.12 | 14.12 | -0.24 (-1.67%) | 6,355,000 |