Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2023 | CNY | 13.89 | 13.98 | 13.72 | 13.78 | 13.78 | -0.11 (-0.79%) | 1,191,026 |
14 Dec 2023 | CNY | 13.9 | 14.07 | 13.86 | 13.89 | 13.89 | -0.02 (-0.14%) | 1,503,509 |
13 Dec 2023 | CNY | 13.86 | 14.15 | 13.77 | 13.91 | 13.91 | -0.02 (-0.14%) | 2,052,163 |
12 Dec 2023 | CNY | 13.88 | 13.95 | 13.68 | 13.93 | 13.93 | +0.06 (+0.43%) | 1,798,950 |
11 Dec 2023 | CNY | 13.84 | 13.98 | 13.57 | 13.87 | 13.87 | +0.03 (+0.22%) | 3,125,085 |
8 Dec 2023 | CNY | 13.75 | 14.18 | 13.75 | 13.84 | 13.84 | +0.06 (+0.44%) | 2,618,800 |
7 Dec 2023 | CNY | 14.02 | 14.12 | 13.77 | 13.78 | 13.78 | -0.31 (-2.20%) | 2,856,215 |
6 Dec 2023 | CNY | 14.38 | 14.4 | 14.01 | 14.09 | 14.09 | -0.17 (-1.19%) | 3,753,342 |
5 Dec 2023 | CNY | 14.31 | 14.53 | 14.12 | 14.26 | 14.26 | -0.12 (-0.83%) | 2,631,792 |
4 Dec 2023 | CNY | 14.44 | 14.48 | 14.32 | 14.38 | 14.38 | -0.02 (-0.14%) | 1,498,589 |
1 Dec 2023 | CNY | 14.57 | 14.61 | 14.34 | 14.4 | 14.4 | -0.21 (-1.44%) | 1,789,279 |
30 Nov 2023 | CNY | 14.7 | 14.81 | 14.4 | 14.61 | 14.61 | -0.11 (-0.75%) | 1,985,611 |
29 Nov 2023 | CNY | 14.87 | 14.97 | 14.67 | 14.72 | 14.72 | -0.15 (-1.01%) | 1,705,700 |
28 Nov 2023 | CNY | 14.49 | 14.97 | 14.42 | 14.87 | 14.87 | +0.39 (+2.69%) | 2,868,987 |
27 Nov 2023 | CNY | 14.23 | 14.55 | 14.19 | 14.48 | 14.48 | +0.25 (+1.76%) | 1,913,429 |
24 Nov 2023 | CNY | 14.53 | 14.59 | 14.19 | 14.23 | 14.23 | -0.32 (-2.20%) | 1,993,782 |
23 Nov 2023 | CNY | 14.2 | 14.6 | 14.2 | 14.55 | 14.55 | +0.3 (+2.11%) | 1,853,682 |
22 Nov 2023 | CNY | 14.56 | 14.71 | 14.22 | 14.25 | 14.25 | -0.37 (-2.53%) | 2,056,250 |
21 Nov 2023 | CNY | 14.78 | 14.99 | 14.6 | 14.62 | 14.62 | -0.22 (-1.48%) | 2,491,906 |
20 Nov 2023 | CNY | 14.75 | 14.88 | 14.6 | 14.84 | 14.84 | +0.09 (+0.61%) | 2,304,100 |
17 Nov 2023 | CNY | 14.36 | 14.76 | 14.36 | 14.75 | 14.75 | +0.31 (+2.15%) | 2,102,200 |
16 Nov 2023 | CNY | 14.63 | 14.77 | 14.39 | 14.44 | 14.44 | -0.27 (-1.84%) | 1,585,732 |
15 Nov 2023 | CNY | 14.54 | 14.8 | 14.44 | 14.71 | 14.71 | +0.22 (+1.52%) | 2,769,300 |
14 Nov 2023 | CNY | 14.49 | 14.57 | 14.39 | 14.49 | 14.49 | +0.01 (+0.07%) | 1,486,900 |
13 Nov 2023 | CNY | 14.32 | 14.53 | 14.18 | 14.48 | 14.48 | +0.23 (+1.61%) | 2,148,100 |
10 Nov 2023 | CNY | 14.35 | 14.35 | 14.17 | 14.25 | 14.25 | -0.06 (-0.42%) | 1,243,250 |
9 Nov 2023 | CNY | 14.49 | 14.54 | 14.27 | 14.31 | 14.31 | -0.14 (-0.97%) | 1,398,056 |
8 Nov 2023 | CNY | 14.58 | 14.63 | 14.35 | 14.45 | 14.45 | -0.09 (-0.62%) | 1,499,155 |
7 Nov 2023 | CNY | 14.54 | 14.61 | 14.38 | 14.54 | 14.54 | +0.01 (+0.07%) | 1,556,499 |
6 Nov 2023 | CNY | 14.34 | 14.55 | 14.34 | 14.53 | 14.53 | +0.21 (+1.47%) | 1,616,025 |