Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2024 | CNY | 12.89 | 13.16 | 12.72 | 12.81 | 12.81 | -0.05 (-0.39%) | 2,940,100 |
25 Jan 2024 | CNY | 12.24 | 12.86 | 12.17 | 12.86 | 12.86 | +0.51 (+4.13%) | 3,629,300 |
24 Jan 2024 | CNY | 12.33 | 12.37 | 11.73 | 12.35 | 12.35 | +0.41 (+3.43%) | 3,854,000 |
23 Jan 2024 | CNY | 12.18 | 12.35 | 11.66 | 11.94 | 11.94 | -0.21 (-1.73%) | 5,003,000 |
22 Jan 2024 | CNY | 13.38 | 13.39 | 12.05 | 12.15 | 12.15 | -0.96 (-7.32%) | 4,127,600 |
19 Jan 2024 | CNY | 13.11 | 13.34 | 12.97 | 13.11 | 13.11 | -0.09 (-0.68%) | 2,495,900 |
18 Jan 2024 | CNY | 13.37 | 13.42 | 12.78 | 13.2 | 13.2 | -0.22 (-1.64%) | 3,270,600 |
17 Jan 2024 | CNY | 13.75 | 13.85 | 13.42 | 13.42 | 13.42 | -0.31 (-2.26%) | 1,596,700 |
16 Jan 2024 | CNY | 13.77 | 13.92 | 13.52 | 13.73 | 13.73 | -0.04 (-0.29%) | 2,119,700 |
15 Jan 2024 | CNY | 13.9 | 13.97 | 13.61 | 13.77 | 13.77 | -0.14 (-1.01%) | 1,963,351 |
12 Jan 2024 | CNY | 14.12 | 14.25 | 13.91 | 13.91 | 13.91 | -0.19 (-1.35%) | 1,798,800 |
11 Jan 2024 | CNY | 13.73 | 14.11 | 13.73 | 14.1 | 14.1 | +0.25 (+1.81%) | 2,087,200 |
10 Jan 2024 | CNY | 13.96 | 14.29 | 13.78 | 13.85 | 13.85 | -0.19 (-1.35%) | 2,207,700 |
9 Jan 2024 | CNY | 13.86 | 14.1 | 13.83 | 14.04 | 14.04 | +0.19 (+1.37%) | 2,819,200 |
8 Jan 2024 | CNY | 14.29 | 14.34 | 13.85 | 13.85 | 13.85 | -0.28 (-1.98%) | 2,544,300 |
5 Jan 2024 | CNY | 14.25 | 14.39 | 14.03 | 14.13 | 14.13 | -0.23 (-1.60%) | 1,761,700 |
4 Jan 2024 | CNY | 14.2 | 14.36 | 14.16 | 14.36 | 14.36 | +0.1 (+0.70%) | 1,703,300 |
3 Jan 2024 | CNY | 14.24 | 14.32 | 14.01 | 14.26 | 14.26 | +0.07 (+0.49%) | 2,120,700 |
2 Jan 2024 | CNY | 13.96 | 14.32 | 13.91 | 14.19 | 14.19 | +0.22 (+1.57%) | 1,972,020 |
29 Dec 2023 | CNY | 13.85 | 14 | 13.77 | 13.97 | 13.97 | +0.12 (+0.87%) | 1,297,200 |
28 Dec 2023 | CNY | 13.6 | 13.91 | 13.3 | 13.85 | 13.85 | +0.35 (+2.59%) | 2,039,400 |
27 Dec 2023 | CNY | 13.47 | 13.54 | 13.28 | 13.5 | 13.5 | +0.15 (+1.12%) | 1,522,200 |
26 Dec 2023 | CNY | 13.58 | 13.68 | 13.33 | 13.35 | 13.35 | -0.25 (-1.84%) | 1,999,842 |
25 Dec 2023 | CNY | 13.83 | 13.85 | 13.51 | 13.6 | 13.6 | -0.21 (-1.52%) | 2,362,300 |
22 Dec 2023 | CNY | 14.05 | 14.09 | 13.75 | 13.81 | 13.81 | -0.24 (-1.71%) | 1,462,100 |
21 Dec 2023 | CNY | 13.95 | 14.1 | 13.73 | 14.05 | 14.05 | +0.22 (+1.59%) | 2,186,038 |
20 Dec 2023 | CNY | 14.05 | 14.13 | 13.83 | 13.83 | 13.83 | -0.16 (-1.14%) | 1,427,900 |
19 Dec 2023 | CNY | 13.95 | 14.08 | 13.8 | 13.99 | 13.99 | +0.06 (+0.43%) | 1,744,300 |
18 Dec 2023 | CNY | 14.16 | 14.31 | 13.9 | 13.93 | 13.93 | -0.22 (-1.55%) | 1,997,360 |
15 Dec 2023 | CNY | 14.27 | 14.34 | 14.05 | 14.15 | 14.15 | -0.11 (-0.77%) | 2,019,800 |