Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 12.39 | 12.56 | 12.13 | 12.32 | 12.32 | -0.07 (-0.56%) | 5,009,830 |
8 Jan 2024 | CNY | 12.67 | 12.67 | 12.3 | 12.39 | 12.39 | -0.3 (-2.36%) | 6,756,410 |
5 Jan 2024 | CNY | 13.18 | 13.18 | 12.64 | 12.69 | 12.69 | -0.41 (-3.13%) | 7,339,990 |
4 Jan 2024 | CNY | 13.29 | 13.29 | 13.02 | 13.1 | 13.1 | -0.1 (-0.76%) | 6,883,040 |
3 Jan 2024 | CNY | 13.5 | 13.52 | 12.9 | 13.2 | 13.2 | -0.4 (-2.94%) | 12,319,740 |
2 Jan 2024 | CNY | 13.65 | 13.77 | 13.52 | 13.6 | 13.6 | -0.15 (-1.09%) | 5,494,040 |
29 Dec 2023 | CNY | 13.61 | 13.81 | 13.53 | 13.75 | 13.75 | +0.14 (+1.03%) | 9,034,760 |
28 Dec 2023 | CNY | 13.39 | 13.79 | 13.3 | 13.61 | 13.61 | +0.11 (+0.81%) | 9,235,150 |
27 Dec 2023 | CNY | 13.36 | 13.59 | 13.25 | 13.5 | 13.5 | +0.01 (+0.07%) | 7,835,240 |
26 Dec 2023 | CNY | 13.52 | 14 | 13.39 | 13.49 | 13.49 | +0.15 (+1.12%) | 12,060,760 |
25 Dec 2023 | CNY | 13.51 | 13.64 | 13.17 | 13.34 | 13.34 | -0.17 (-1.26%) | 6,246,550 |
22 Dec 2023 | CNY | 13.88 | 13.96 | 13.45 | 13.51 | 13.51 | -0.28 (-2.03%) | 7,065,210 |
21 Dec 2023 | CNY | 13.71 | 13.99 | 13.54 | 13.79 | 13.79 | -0.04 (-0.29%) | 6,830,100 |
20 Dec 2023 | CNY | 14.15 | 14.38 | 13.78 | 13.83 | 13.83 | -0.29 (-2.05%) | 6,919,940 |
19 Dec 2023 | CNY | 14.19 | 14.27 | 13.97 | 14.12 | 14.12 | -0.07 (-0.49%) | 6,830,050 |
18 Dec 2023 | CNY | 14.52 | 14.61 | 14.18 | 14.19 | 14.19 | -0.48 (-3.27%) | 10,506,320 |
15 Dec 2023 | CNY | 14.98 | 15.07 | 14.6 | 14.67 | 14.67 | -0.4 (-2.65%) | 9,936,090 |
14 Dec 2023 | CNY | 15.24 | 15.46 | 15.01 | 15.07 | 15.07 | -0.1 (-0.66%) | 8,273,480 |
13 Dec 2023 | CNY | 15.11 | 15.39 | 14.98 | 15.17 | 15.17 | -0.07 (-0.46%) | 8,126,800 |
12 Dec 2023 | CNY | 15.4 | 15.51 | 15.13 | 15.24 | 15.24 | -0.25 (-1.61%) | 10,525,190 |
11 Dec 2023 | CNY | 15.85 | 15.86 | 15.05 | 15.49 | 15.49 | -0.42 (-2.64%) | 17,788,330 |
8 Dec 2023 | CNY | 15.74 | 16.22 | 15.49 | 15.91 | 15.91 | +0.38 (+2.45%) | 18,854,360 |
7 Dec 2023 | CNY | 15.61 | 16.04 | 15.31 | 15.53 | 15.53 | -0.12 (-0.77%) | 12,709,390 |
6 Dec 2023 | CNY | 15.91 | 16.08 | 15.52 | 15.65 | 15.65 | -0.46 (-2.86%) | 16,974,570 |
5 Dec 2023 | CNY | 16.07 | 16.39 | 15.8 | 16.11 | 16.11 | 0.0 (0.0%) | 23,061,820 |
4 Dec 2023 | CNY | 15.16 | 17.3 | 15.11 | 16.11 | 16.11 | +0.76 (+4.95%) | 39,701,670 |
1 Dec 2023 | CNY | 15.51 | 15.67 | 15 | 15.35 | 15.35 | +0.44 (+2.95%) | 21,278,740 |
30 Nov 2023 | CNY | 15.25 | 15.28 | 14.6 | 14.91 | 14.91 | -0.25 (-1.65%) | 11,642,810 |
29 Nov 2023 | CNY | 15.15 | 15.48 | 15.06 | 15.16 | 15.16 | +0.02 (+0.13%) | 11,103,280 |
28 Nov 2023 | CNY | 15.01 | 15.27 | 14.8 | 15.14 | 15.14 | +0.11 (+0.73%) | 8,939,910 |