Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2023 | CNY | 13.08 | 13.27 | 12.95 | 13.09 | 13.09 | -0.03 (-0.23%) | 1,623,800 |
22 Dec 2023 | CNY | 13.34 | 13.45 | 13.04 | 13.12 | 13.12 | -0.27 (-2.02%) | 1,470,400 |
21 Dec 2023 | CNY | 13.33 | 13.46 | 12.98 | 13.39 | 13.39 | +0.04 (+0.30%) | 1,546,950 |
20 Dec 2023 | CNY | 13.45 | 13.66 | 13.33 | 13.35 | 13.35 | -0.07 (-0.52%) | 1,152,100 |
19 Dec 2023 | CNY | 13.3 | 13.48 | 13.16 | 13.42 | 13.42 | +0.09 (+0.68%) | 1,477,210 |
18 Dec 2023 | CNY | 13.41 | 13.61 | 13.28 | 13.33 | 13.33 | -0.2 (-1.48%) | 1,189,500 |
15 Dec 2023 | CNY | 13.58 | 13.69 | 13.47 | 13.53 | 13.53 | -0.04 (-0.29%) | 1,169,100 |
14 Dec 2023 | CNY | 13.53 | 13.76 | 13.5 | 13.57 | 13.57 | +0.05 (+0.37%) | 974,400 |
13 Dec 2023 | CNY | 13.54 | 13.78 | 13.39 | 13.52 | 13.52 | -0.01 (-0.07%) | 1,103,050 |
12 Dec 2023 | CNY | 13.63 | 13.69 | 13.4 | 13.53 | 13.53 | -0.09 (-0.66%) | 1,193,900 |
11 Dec 2023 | CNY | 13.56 | 13.72 | 13.31 | 13.62 | 13.62 | +0.07 (+0.52%) | 1,831,200 |
8 Dec 2023 | CNY | 13.79 | 14 | 13.54 | 13.55 | 13.55 | -0.19 (-1.38%) | 1,487,000 |
7 Dec 2023 | CNY | 13.73 | 13.87 | 13.62 | 13.74 | 13.74 | 0.0 (0.0%) | 1,305,700 |
6 Dec 2023 | CNY | 13.56 | 13.85 | 13.55 | 13.74 | 13.74 | +0.17 (+1.25%) | 1,335,800 |
5 Dec 2023 | CNY | 13.88 | 13.93 | 13.57 | 13.57 | 13.57 | -0.3 (-2.16%) | 1,103,450 |
4 Dec 2023 | CNY | 13.98 | 14.09 | 13.83 | 13.87 | 13.87 | -0.14 (-1.00%) | 1,301,100 |
1 Dec 2023 | CNY | 13.87 | 14.04 | 13.76 | 14.01 | 14.01 | +0.07 (+0.50%) | 1,276,250 |
30 Nov 2023 | CNY | 14.01 | 14.1 | 13.74 | 13.94 | 13.94 | -0.13 (-0.92%) | 1,354,050 |
29 Nov 2023 | CNY | 14.04 | 14.17 | 14.01 | 14.07 | 14.07 | +0.03 (+0.21%) | 1,493,700 |
28 Nov 2023 | CNY | 13.81 | 14.12 | 13.78 | 14.04 | 14.04 | +0.16 (+1.15%) | 1,419,000 |
27 Nov 2023 | CNY | 13.85 | 13.98 | 13.73 | 13.88 | 13.88 | -0.02 (-0.14%) | 1,672,900 |
24 Nov 2023 | CNY | 14.11 | 14.15 | 13.82 | 13.9 | 13.9 | -0.21 (-1.49%) | 1,468,900 |
23 Nov 2023 | CNY | 13.97 | 14.13 | 13.9 | 14.11 | 14.11 | +0.11 (+0.79%) | 1,207,900 |
22 Nov 2023 | CNY | 14.16 | 14.31 | 13.98 | 14 | 14 | -0.13 (-0.92%) | 1,541,600 |
21 Nov 2023 | CNY | 14.27 | 14.3 | 14 | 14.13 | 14.13 | -0.04 (-0.28%) | 1,751,700 |
20 Nov 2023 | CNY | 14.09 | 14.2 | 13.97 | 14.17 | 14.17 | +0.1 (+0.71%) | 1,467,750 |
17 Nov 2023 | CNY | 13.99 | 14.08 | 13.82 | 14.07 | 14.07 | +0.13 (+0.93%) | 1,491,600 |
16 Nov 2023 | CNY | 14.05 | 14.06 | 13.91 | 13.94 | 13.94 | -0.14 (-0.99%) | 1,647,950 |
15 Nov 2023 | CNY | 13.98 | 14.12 | 13.83 | 14.08 | 14.08 | +0.22 (+1.59%) | 1,992,900 |
14 Nov 2023 | CNY | 13.88 | 13.95 | 13.7 | 13.86 | 13.86 | -0.02 (-0.14%) | 1,517,800 |