Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | CNY | 12.95 | 13.4 | 12.76 | 13.06 | 13.06 | +0.01 (+0.08%) | 6,584,304 |
3 Jan 2024 | CNY | 13.02 | 13.12 | 12.81 | 13.05 | 13.05 | +0.01 (+0.08%) | 3,905,665 |
2 Jan 2024 | CNY | 13.07 | 13.25 | 13.02 | 13.04 | 13.04 | -0.06 (-0.46%) | 3,635,585 |
29 Dec 2023 | CNY | 12.97 | 13.1 | 12.84 | 13.1 | 13.1 | +0.23 (+1.79%) | 3,397,185 |
28 Dec 2023 | CNY | 12.7 | 12.94 | 12.41 | 12.87 | 12.87 | +0.27 (+2.14%) | 3,762,592 |
27 Dec 2023 | CNY | 12.38 | 12.68 | 12.38 | 12.6 | 12.6 | +0.21 (+1.69%) | 3,237,886 |
26 Dec 2023 | CNY | 12.72 | 12.78 | 12.34 | 12.39 | 12.39 | -0.34 (-2.67%) | 3,378,400 |
25 Dec 2023 | CNY | 12.75 | 13.04 | 12.6 | 12.73 | 12.73 | -0.02 (-0.16%) | 3,854,300 |
22 Dec 2023 | CNY | 13.2 | 13.29 | 12.72 | 12.75 | 12.75 | -0.47 (-3.56%) | 6,529,465 |
21 Dec 2023 | CNY | 13.15 | 13.4 | 13 | 13.22 | 13.22 | -0.01 (-0.08%) | 4,892,900 |
20 Dec 2023 | CNY | 13.52 | 13.59 | 13.22 | 13.23 | 13.23 | -0.29 (-2.14%) | 4,512,200 |
19 Dec 2023 | CNY | 13.18 | 13.72 | 13.11 | 13.52 | 13.52 | +0.34 (+2.58%) | 5,789,200 |
18 Dec 2023 | CNY | 13.45 | 13.56 | 13.16 | 13.18 | 13.18 | -0.36 (-2.66%) | 4,094,700 |
15 Dec 2023 | CNY | 13.6 | 13.7 | 13.46 | 13.54 | 13.54 | -0.11 (-0.81%) | 3,520,358 |
14 Dec 2023 | CNY | 13.72 | 13.85 | 13.6 | 13.65 | 13.65 | +0.02 (+0.15%) | 4,477,000 |
13 Dec 2023 | CNY | 13.85 | 13.91 | 13.61 | 13.63 | 13.63 | -0.23 (-1.66%) | 4,244,000 |
12 Dec 2023 | CNY | 13.8 | 13.97 | 13.71 | 13.86 | 13.86 | +0.03 (+0.22%) | 5,108,300 |
11 Dec 2023 | CNY | 13.41 | 13.84 | 13.3 | 13.83 | 13.83 | +0.35 (+2.60%) | 7,388,800 |
8 Dec 2023 | CNY | 13.88 | 13.92 | 13.48 | 13.48 | 13.48 | -0.33 (-2.39%) | 7,024,300 |
7 Dec 2023 | CNY | 13.58 | 13.9 | 13.58 | 13.81 | 13.81 | +0.22 (+1.62%) | 6,965,658 |
6 Dec 2023 | CNY | 13.6 | 13.82 | 13.4 | 13.59 | 13.59 | -0.06 (-0.44%) | 6,438,500 |
5 Dec 2023 | CNY | 14.23 | 14.28 | 13.64 | 13.65 | 13.65 | -0.58 (-4.08%) | 8,717,697 |
4 Dec 2023 | CNY | 13.9 | 14.46 | 13.81 | 14.23 | 14.23 | +0.25 (+1.79%) | 10,655,380 |
1 Dec 2023 | CNY | 13.5 | 14.13 | 13.46 | 13.98 | 13.98 | +0.51 (+3.79%) | 9,194,930 |
30 Nov 2023 | CNY | 13.61 | 13.66 | 13.32 | 13.47 | 13.47 | -0.13 (-0.96%) | 4,834,200 |
29 Nov 2023 | CNY | 13.81 | 13.81 | 13.58 | 13.6 | 13.6 | -0.22 (-1.59%) | 5,599,700 |
28 Nov 2023 | CNY | 13.87 | 13.99 | 13.65 | 13.82 | 13.82 | -0.06 (-0.43%) | 5,472,953 |
27 Nov 2023 | CNY | 13.74 | 14.11 | 13.68 | 13.88 | 13.88 | +0.14 (+1.02%) | 8,016,700 |
24 Nov 2023 | CNY | 14.16 | 14.25 | 13.71 | 13.74 | 13.74 | -0.51 (-3.58%) | 8,505,500 |
23 Nov 2023 | CNY | 14.2 | 14.34 | 14 | 14.25 | 14.25 | +0.03 (+0.21%) | 9,286,110 |