Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 13.76 | 14.13 | 13.7 | 14 | 14 | +0.24 (+1.74%) | 10,453,500 |
28 Dec 2023 | CNY | 13.7 | 13.91 | 13.38 | 13.76 | 13.76 | 0.0 (0.0%) | 9,701,125 |
27 Dec 2023 | CNY | 13.73 | 13.96 | 13.59 | 13.76 | 13.76 | +0.1 (+0.73%) | 8,310,571 |
26 Dec 2023 | CNY | 14 | 14.14 | 13.58 | 13.66 | 13.66 | -0.34 (-2.43%) | 8,342,459 |
25 Dec 2023 | CNY | 13.85 | 14.24 | 13.34 | 14 | 14 | +0.14 (+1.01%) | 16,832,202 |
22 Dec 2023 | CNY | 15.43 | 15.6 | 13.82 | 13.86 | 13.86 | -1.62 (-10.47%) | 32,800,930 |
21 Dec 2023 | CNY | 15.09 | 15.59 | 15.02 | 15.48 | 15.48 | +0.36 (+2.38%) | 11,261,938 |
20 Dec 2023 | CNY | 15.6 | 15.82 | 15.09 | 15.12 | 15.12 | -0.57 (-3.63%) | 13,926,007 |
19 Dec 2023 | CNY | 15.36 | 15.93 | 15.36 | 15.69 | 15.69 | +0.33 (+2.15%) | 14,566,949 |
18 Dec 2023 | CNY | 15.98 | 15.98 | 15.26 | 15.36 | 15.36 | -0.66 (-4.12%) | 17,422,307 |
15 Dec 2023 | CNY | 15.54 | 16.41 | 15.35 | 16.02 | 16.02 | +0.42 (+2.69%) | 20,298,489 |
14 Dec 2023 | CNY | 15.79 | 16.09 | 15.55 | 15.6 | 15.6 | -0.1 (-0.64%) | 11,811,357 |
13 Dec 2023 | CNY | 15.98 | 16.18 | 15.66 | 15.7 | 15.7 | -0.31 (-1.94%) | 13,092,397 |
12 Dec 2023 | CNY | 16.25 | 16.29 | 15.96 | 16.01 | 16.01 | -0.18 (-1.11%) | 13,993,569 |
11 Dec 2023 | CNY | 15.66 | 16.25 | 15.52 | 16.19 | 16.19 | +0.25 (+1.57%) | 21,384,238 |
8 Dec 2023 | CNY | 15.5 | 16.04 | 15.45 | 15.94 | 15.94 | +0.32 (+2.05%) | 31,102,661 |
7 Dec 2023 | CNY | 15.24 | 15.7 | 15.24 | 15.62 | 15.62 | +0.35 (+2.29%) | 18,215,035 |
6 Dec 2023 | CNY | 14.79 | 15.54 | 14.55 | 15.27 | 15.27 | +0.47 (+3.18%) | 14,291,122 |
5 Dec 2023 | CNY | 15.47 | 15.56 | 14.77 | 14.8 | 14.8 | -0.67 (-4.33%) | 11,562,420 |
4 Dec 2023 | CNY | 15.68 | 15.79 | 15.42 | 15.47 | 15.47 | -0.06 (-0.39%) | 11,705,256 |
1 Dec 2023 | CNY | 14.84 | 15.69 | 14.81 | 15.53 | 15.53 | +0.69 (+4.65%) | 16,488,236 |
30 Nov 2023 | CNY | 14.99 | 15.08 | 14.69 | 14.84 | 14.84 | -0.15 (-1.00%) | 8,338,074 |
29 Nov 2023 | CNY | 15.1 | 15.2 | 14.94 | 14.99 | 14.99 | -0.11 (-0.73%) | 6,500,003 |
28 Nov 2023 | CNY | 15.16 | 15.4 | 14.97 | 15.1 | 15.1 | -0.07 (-0.46%) | 8,190,609 |
27 Nov 2023 | CNY | 15.2 | 15.41 | 15.06 | 15.17 | 15.17 | -0.11 (-0.72%) | 8,299,330 |
24 Nov 2023 | CNY | 15.53 | 15.71 | 15.14 | 15.28 | 15.28 | -0.32 (-2.05%) | 10,734,982 |
23 Nov 2023 | CNY | 15.43 | 15.72 | 15.31 | 15.6 | 15.6 | +0.02 (+0.13%) | 11,187,762 |
22 Nov 2023 | CNY | 15.67 | 15.92 | 15.58 | 15.58 | 15.58 | -0.18 (-1.14%) | 9,842,333 |
21 Nov 2023 | CNY | 15.81 | 16.05 | 15.68 | 15.76 | 15.76 | -0.08 (-0.51%) | 16,750,100 |
20 Nov 2023 | CNY | 15.96 | 16.05 | 15.79 | 15.84 | 15.84 | -0.05 (-0.31%) | 12,675,841 |