Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 12.86 | 13.08 | 12.82 | 12.9 | 12.9 | +0.09 (+0.70%) | 4,159,850 |
8 Jan 2024 | CNY | 13.35 | 13.35 | 12.78 | 12.81 | 12.81 | -0.5 (-3.76%) | 4,982,600 |
5 Jan 2024 | CNY | 13.56 | 13.69 | 13.23 | 13.31 | 13.31 | -0.26 (-1.92%) | 3,705,452 |
4 Jan 2024 | CNY | 13.53 | 13.72 | 13.44 | 13.57 | 13.57 | -0.03 (-0.22%) | 3,662,800 |
3 Jan 2024 | CNY | 13.65 | 13.74 | 13.41 | 13.6 | 13.6 | -0.02 (-0.15%) | 3,884,300 |
2 Jan 2024 | CNY | 13.34 | 13.77 | 13.22 | 13.62 | 13.62 | +0.29 (+2.18%) | 5,100,884 |
29 Dec 2023 | CNY | 12.98 | 13.36 | 12.98 | 13.33 | 13.33 | +0.32 (+2.46%) | 3,773,750 |
28 Dec 2023 | CNY | 12.83 | 13.09 | 12.71 | 13.01 | 13.01 | +0.18 (+1.40%) | 3,241,900 |
27 Dec 2023 | CNY | 12.76 | 12.88 | 12.63 | 12.83 | 12.83 | +0.03 (+0.23%) | 2,856,400 |
26 Dec 2023 | CNY | 13.05 | 13.06 | 12.7 | 12.8 | 12.8 | -0.2 (-1.54%) | 3,114,000 |
25 Dec 2023 | CNY | 12.96 | 13.24 | 12.88 | 13 | 13 | +0.04 (+0.31%) | 3,333,400 |
22 Dec 2023 | CNY | 12.87 | 13.15 | 12.86 | 12.96 | 12.96 | +0.09 (+0.70%) | 3,245,950 |
21 Dec 2023 | CNY | 12.83 | 12.93 | 12.59 | 12.87 | 12.87 | +0.06 (+0.47%) | 2,825,400 |
20 Dec 2023 | CNY | 13.07 | 13.12 | 12.78 | 12.81 | 12.81 | -0.16 (-1.23%) | 2,916,400 |
19 Dec 2023 | CNY | 12.97 | 13.13 | 12.8 | 12.97 | 12.97 | +0.07 (+0.54%) | 4,304,400 |
18 Dec 2023 | CNY | 13.1 | 13.17 | 12.87 | 12.9 | 12.9 | -0.17 (-1.30%) | 3,417,886 |
15 Dec 2023 | CNY | 13.21 | 13.25 | 13 | 13.07 | 13.07 | -0.11 (-0.83%) | 3,570,636 |
14 Dec 2023 | CNY | 13.35 | 13.42 | 13.14 | 13.18 | 13.18 | -0.03 (-0.23%) | 2,646,300 |
13 Dec 2023 | CNY | 13.43 | 13.52 | 13.19 | 13.21 | 13.21 | -0.16 (-1.20%) | 3,587,100 |
12 Dec 2023 | CNY | 13.37 | 13.66 | 13.33 | 13.37 | 13.37 | +0.04 (+0.30%) | 2,629,900 |
11 Dec 2023 | CNY | 13.04 | 13.38 | 13.01 | 13.33 | 13.33 | +0.19 (+1.45%) | 3,822,900 |
8 Dec 2023 | CNY | 13.49 | 13.63 | 13.1 | 13.14 | 13.14 | -0.34 (-2.52%) | 3,728,200 |
7 Dec 2023 | CNY | 13.47 | 13.61 | 13.43 | 13.48 | 13.48 | -0.02 (-0.15%) | 2,846,500 |
6 Dec 2023 | CNY | 13.65 | 13.73 | 13.4 | 13.5 | 13.5 | -0.07 (-0.52%) | 3,063,154 |
5 Dec 2023 | CNY | 13.78 | 13.79 | 13.57 | 13.57 | 13.57 | -0.21 (-1.52%) | 3,214,000 |
4 Dec 2023 | CNY | 13.64 | 13.9 | 13.64 | 13.78 | 13.78 | +0.13 (+0.95%) | 3,897,800 |
1 Dec 2023 | CNY | 13.63 | 13.74 | 13.47 | 13.65 | 13.65 | +0.07 (+0.52%) | 2,781,000 |
30 Nov 2023 | CNY | 13.77 | 13.8 | 13.45 | 13.58 | 13.58 | -0.15 (-1.09%) | 3,130,750 |
29 Nov 2023 | CNY | 13.75 | 13.94 | 13.65 | 13.73 | 13.73 | -0.01 (-0.07%) | 3,121,900 |
28 Nov 2023 | CNY | 13.87 | 14.07 | 13.7 | 13.74 | 13.74 | -0.12 (-0.87%) | 3,833,655 |