Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | CNY | 14.78 | 15.15 | 14.78 | 15.12 | 15.12 | +0.25 (+1.68%) | 9,257,127 |
11 Dec 2023 | CNY | 14.67 | 14.88 | 14.46 | 14.87 | 14.87 | +0.27 (+1.85%) | 11,415,220 |
8 Dec 2023 | CNY | 15.48 | 15.48 | 14.55 | 14.6 | 14.6 | -1.12 (-7.12%) | 19,202,755 |
7 Dec 2023 | CNY | 15.7 | 16.3 | 15.29 | 15.72 | 15.72 | +0.12 (+0.77%) | 18,123,604 |
6 Dec 2023 | CNY | 16.35 | 16.43 | 15.6 | 15.6 | 15.6 | -1.12 (-6.70%) | 23,978,906 |
5 Dec 2023 | CNY | 15.43 | 16.94 | 15.21 | 16.72 | 16.72 | +1.32 (+8.57%) | 35,132,639 |
4 Dec 2023 | CNY | 15.15 | 15.6 | 15.13 | 15.4 | 15.4 | +0.09 (+0.59%) | 14,889,778 |
1 Dec 2023 | CNY | 14.96 | 15.34 | 14.84 | 15.31 | 15.31 | +0.35 (+2.34%) | 16,424,361 |
30 Nov 2023 | CNY | 15.1 | 15.45 | 14.74 | 14.96 | 14.96 | -0.32 (-2.09%) | 17,447,367 |
29 Nov 2023 | CNY | 15.82 | 16.59 | 15.15 | 15.28 | 15.28 | -1.08 (-6.60%) | 25,967,809 |
28 Nov 2023 | CNY | 16.36 | 18 | 16.36 | 16.36 | 16.36 | -1.82 (-10.01%) | 35,772,744 |
27 Nov 2023 | CNY | 19.61 | 20.9 | 17.14 | 18.18 | 18.18 | -0.86 (-4.52%) | 46,901,677 |
24 Nov 2023 | CNY | 17.27 | 19.04 | 16.73 | 19.04 | 19.04 | +1.73 (+9.99%) | 36,407,461 |
23 Nov 2023 | CNY | 17.31 | 17.31 | 15.91 | 17.31 | 17.31 | +1.57 (+9.97%) | 33,282,701 |
22 Nov 2023 | CNY | 15.73 | 15.74 | 15.66 | 15.74 | 15.74 | +1.43 (+9.99%) | 5,841,096 |
21 Nov 2023 | CNY | 12.92 | 14.31 | 12.92 | 14.31 | 14.31 | +1.3 (+9.99%) | 5,762,312 |
20 Nov 2023 | CNY | 13.05 | 13.09 | 12.9 | 13.01 | 13.01 | -0.01 (-0.08%) | 992,100 |
17 Nov 2023 | CNY | 12.89 | 13.04 | 12.83 | 13.02 | 13.02 | +0.13 (+1.01%) | 1,050,600 |
16 Nov 2023 | CNY | 13.15 | 13.15 | 12.87 | 12.89 | 12.89 | -0.13 (-1.00%) | 1,026,101 |
15 Nov 2023 | CNY | 12.97 | 13.23 | 12.97 | 13.02 | 13.02 | +0.07 (+0.54%) | 1,504,178 |
14 Nov 2023 | CNY | 12.73 | 13.01 | 12.69 | 12.95 | 12.95 | +0.27 (+2.13%) | 1,477,910 |
13 Nov 2023 | CNY | 12.71 | 12.76 | 12.58 | 12.68 | 12.68 | +0.04 (+0.32%) | 1,175,400 |
10 Nov 2023 | CNY | 12.78 | 12.86 | 12.63 | 12.64 | 12.64 | -0.14 (-1.10%) | 1,243,979 |
9 Nov 2023 | CNY | 12.97 | 13.08 | 12.76 | 12.78 | 12.78 | -0.24 (-1.84%) | 1,745,600 |
8 Nov 2023 | CNY | 13.13 | 13.26 | 12.98 | 13.02 | 13.02 | -0.14 (-1.06%) | 1,834,420 |
7 Nov 2023 | CNY | 12.94 | 13.19 | 12.92 | 13.16 | 13.16 | +0.2 (+1.54%) | 2,450,107 |
6 Nov 2023 | CNY | 12.61 | 13.04 | 12.51 | 12.96 | 12.96 | +0.5 (+4.01%) | 3,023,672 |
3 Nov 2023 | CNY | 12.25 | 12.57 | 12.25 | 12.46 | 12.46 | +0.13 (+1.05%) | 1,873,800 |
2 Nov 2023 | CNY | 12.1 | 12.4 | 12.09 | 12.33 | 12.33 | +0.19 (+1.57%) | 2,588,799 |
1 Nov 2023 | CNY | 12.21 | 12.38 | 12.1 | 12.14 | 12.14 | +0.02 (+0.17%) | 2,138,740 |