Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | CNY | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.0 (0.0%) | 0 |
11 Dec 2023 | CNY | 14.83 | 15.82 | 14.68 | 15.71 | 15.71 | +0.86 (+5.79%) | 6,426,639 |
8 Dec 2023 | CNY | 15.21 | 15.39 | 14.82 | 14.85 | 14.85 | -0.36 (-2.37%) | 1,634,900 |
7 Dec 2023 | CNY | 15.38 | 15.38 | 15.19 | 15.21 | 15.21 | -0.13 (-0.85%) | 1,044,243 |
6 Dec 2023 | CNY | 15.28 | 15.52 | 15.19 | 15.34 | 15.34 | +0.05 (+0.33%) | 1,455,680 |
5 Dec 2023 | CNY | 15.35 | 15.46 | 15.23 | 15.29 | 15.29 | -0.07 (-0.46%) | 1,431,100 |
4 Dec 2023 | CNY | 15.14 | 15.42 | 15.12 | 15.36 | 15.36 | +0.22 (+1.45%) | 1,839,920 |
1 Dec 2023 | CNY | 14.82 | 15.17 | 14.78 | 15.14 | 15.14 | +0.31 (+2.09%) | 1,522,360 |
30 Nov 2023 | CNY | 15.03 | 15.03 | 14.69 | 14.83 | 14.83 | -0.1 (-0.67%) | 1,033,360 |
29 Nov 2023 | CNY | 15.15 | 15.15 | 14.91 | 14.93 | 14.93 | -0.23 (-1.52%) | 1,221,520 |
28 Nov 2023 | CNY | 14.9 | 15.18 | 14.83 | 15.16 | 15.16 | +0.31 (+2.09%) | 2,383,162 |
27 Nov 2023 | CNY | 14.83 | 15.03 | 14.77 | 14.85 | 14.85 | +0.02 (+0.13%) | 1,366,780 |
24 Nov 2023 | CNY | 14.98 | 15.05 | 14.78 | 14.83 | 14.83 | -0.13 (-0.87%) | 1,653,500 |
23 Nov 2023 | CNY | 14.82 | 15.13 | 14.65 | 14.96 | 14.96 | +0.26 (+1.77%) | 3,174,560 |
22 Nov 2023 | CNY | 15.11 | 15.28 | 14.7 | 14.7 | 14.7 | -0.51 (-3.35%) | 4,301,705 |
21 Nov 2023 | CNY | 15.15 | 15.35 | 14.97 | 15.21 | 15.21 | -0.15 (-0.98%) | 7,374,521 |
20 Nov 2023 | CNY | 15.6 | 16.46 | 15.28 | 15.36 | 15.36 | -0.32 (-2.04%) | 12,777,021 |
17 Nov 2023 | CNY | 15.22 | 15.68 | 14.82 | 15.68 | 15.68 | +0.34 (+2.22%) | 4,770,752 |
16 Nov 2023 | CNY | 15.19 | 15.38 | 15.03 | 15.34 | 15.34 | +0.1 (+0.66%) | 3,892,666 |
15 Nov 2023 | CNY | 14.81 | 15.24 | 14.72 | 15.24 | 15.24 | +0.48 (+3.25%) | 2,570,700 |
14 Nov 2023 | CNY | 14.8 | 14.86 | 14.66 | 14.76 | 14.76 | +0.02 (+0.14%) | 1,047,340 |
13 Nov 2023 | CNY | 14.46 | 14.76 | 14.46 | 14.74 | 14.74 | +0.28 (+1.94%) | 1,704,860 |
10 Nov 2023 | CNY | 14.49 | 14.6 | 14.37 | 14.46 | 14.46 | -0.09 (-0.62%) | 862,120 |
9 Nov 2023 | CNY | 14.59 | 14.65 | 14.47 | 14.55 | 14.55 | -0.01 (-0.07%) | 774,260 |
8 Nov 2023 | CNY | 14.4 | 14.62 | 14.35 | 14.56 | 14.56 | +0.11 (+0.76%) | 1,119,540 |
7 Nov 2023 | CNY | 14.49 | 14.49 | 14.29 | 14.45 | 14.45 | -0.03 (-0.21%) | 957,940 |
6 Nov 2023 | CNY | 14.38 | 14.48 | 14.3 | 14.48 | 14.48 | +0.18 (+1.26%) | 1,293,721 |
3 Nov 2023 | CNY | 14.19 | 14.39 | 14.1 | 14.3 | 14.3 | +0.12 (+0.85%) | 873,460 |
2 Nov 2023 | CNY | 14.22 | 14.29 | 14.06 | 14.18 | 14.18 | -0.04 (-0.28%) | 1,074,220 |
1 Nov 2023 | CNY | 14.41 | 14.41 | 14.12 | 14.22 | 14.22 | -0.16 (-1.11%) | 1,356,180 |