Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | CNY | 13.3 | 13.35 | 13.02 | 13.31 | 13.31 | +0.12 (+0.91%) | 1,693,800 |
11 Dec 2023 | CNY | 13.01 | 13.33 | 12.87 | 13.19 | 13.19 | +0.22 (+1.70%) | 3,669,039 |
8 Dec 2023 | CNY | 13.36 | 13.5 | 12.96 | 12.97 | 12.97 | -0.3 (-2.26%) | 2,280,226 |
7 Dec 2023 | CNY | 13.21 | 13.38 | 13.13 | 13.27 | 13.27 | +0.07 (+0.53%) | 2,717,200 |
6 Dec 2023 | CNY | 13.27 | 13.42 | 13.08 | 13.2 | 13.2 | -0.08 (-0.60%) | 3,058,400 |
5 Dec 2023 | CNY | 13.46 | 13.47 | 13.14 | 13.28 | 13.28 | -0.18 (-1.34%) | 2,981,700 |
4 Dec 2023 | CNY | 13.65 | 13.7 | 13.4 | 13.46 | 13.46 | -0.05 (-0.37%) | 3,416,100 |
1 Dec 2023 | CNY | 13.75 | 13.75 | 13.42 | 13.51 | 13.51 | -0.13 (-0.95%) | 3,221,600 |
30 Nov 2023 | CNY | 13.86 | 13.86 | 13.4 | 13.64 | 13.64 | -0.22 (-1.59%) | 2,621,300 |
29 Nov 2023 | CNY | 13.91 | 14.1 | 13.71 | 13.86 | 13.86 | -0.05 (-0.36%) | 1,805,200 |
28 Nov 2023 | CNY | 13.65 | 13.96 | 13.5 | 13.91 | 13.91 | +0.26 (+1.90%) | 2,335,200 |
27 Nov 2023 | CNY | 13.76 | 14.01 | 13.52 | 13.65 | 13.65 | -0.01 (-0.07%) | 1,962,378 |
24 Nov 2023 | CNY | 13.85 | 13.95 | 13.53 | 13.66 | 13.66 | -0.19 (-1.37%) | 1,907,000 |
23 Nov 2023 | CNY | 13.84 | 13.93 | 13.69 | 13.85 | 13.85 | +0.07 (+0.51%) | 1,395,800 |
22 Nov 2023 | CNY | 13.84 | 14 | 13.71 | 13.78 | 13.78 | -0.04 (-0.29%) | 2,457,918 |
21 Nov 2023 | CNY | 14.15 | 14.15 | 13.75 | 13.82 | 13.82 | -0.23 (-1.64%) | 2,808,600 |
20 Nov 2023 | CNY | 14.12 | 14.32 | 13.79 | 14.05 | 14.05 | 0.0 (0.0%) | 4,759,040 |
17 Nov 2023 | CNY | 13.9 | 14.24 | 13.84 | 14.05 | 14.05 | +0.11 (+0.79%) | 2,034,100 |
16 Nov 2023 | CNY | 13.92 | 14.16 | 13.91 | 13.94 | 13.94 | -0.03 (-0.21%) | 1,613,980 |
15 Nov 2023 | CNY | 14.07 | 14.25 | 13.95 | 13.97 | 13.97 | -0.06 (-0.43%) | 1,486,780 |
14 Nov 2023 | CNY | 14.25 | 14.35 | 13.92 | 14.03 | 14.03 | -0.22 (-1.54%) | 2,485,840 |
13 Nov 2023 | CNY | 14.13 | 14.32 | 14.1 | 14.25 | 14.25 | +0.34 (+2.44%) | 3,210,180 |
10 Nov 2023 | CNY | 13.73 | 14.03 | 13.65 | 13.91 | 13.91 | +0.18 (+1.31%) | 2,312,000 |
9 Nov 2023 | CNY | 13.9 | 14.02 | 13.62 | 13.73 | 13.73 | -0.03 (-0.22%) | 3,351,200 |
8 Nov 2023 | CNY | 14.03 | 14.3 | 13.7 | 13.76 | 13.76 | -0.27 (-1.92%) | 3,503,000 |
7 Nov 2023 | CNY | 13.59 | 14.17 | 13.51 | 14.03 | 14.03 | +0.31 (+2.26%) | 5,339,138 |
6 Nov 2023 | CNY | 14.34 | 14.34 | 13.2 | 13.72 | 13.72 | -0.4 (-2.83%) | 7,772,900 |
3 Nov 2023 | CNY | 14.3 | 14.63 | 14.05 | 14.12 | 14.12 | -0.04 (-0.28%) | 2,590,160 |
2 Nov 2023 | CNY | 14.58 | 14.84 | 14.11 | 14.16 | 14.16 | -0.34 (-2.34%) | 2,885,816 |
1 Nov 2023 | CNY | 14.07 | 14.78 | 14.07 | 14.5 | 14.5 | +0.4 (+2.84%) | 3,705,220 |