Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 14.28 | 14.28 | 14.06 | 14.07 | 14.07 | -0.15 (-1.05%) | 4,624,102 |
29 Dec 2023 | CNY | 14.04 | 14.23 | 14.02 | 14.22 | 14.22 | +0.24 (+1.72%) | 5,638,458 |
28 Dec 2023 | CNY | 13.76 | 14.1 | 13.61 | 13.98 | 13.98 | +0.22 (+1.60%) | 6,795,371 |
27 Dec 2023 | CNY | 13.63 | 13.8 | 13.57 | 13.76 | 13.76 | +0.19 (+1.40%) | 4,546,765 |
26 Dec 2023 | CNY | 13.94 | 13.99 | 13.55 | 13.57 | 13.57 | -0.35 (-2.51%) | 4,864,180 |
25 Dec 2023 | CNY | 14.05 | 14.12 | 13.9 | 13.92 | 13.92 | -0.09 (-0.64%) | 3,730,010 |
22 Dec 2023 | CNY | 14.28 | 14.3 | 13.96 | 14.01 | 14.01 | -0.25 (-1.75%) | 6,235,342 |
21 Dec 2023 | CNY | 14.23 | 14.37 | 14 | 14.26 | 14.26 | 0.0 (0.0%) | 5,849,999 |
20 Dec 2023 | CNY | 14.51 | 14.52 | 14.24 | 14.26 | 14.26 | -0.25 (-1.72%) | 4,244,135 |
19 Dec 2023 | CNY | 14.45 | 14.61 | 14.41 | 14.51 | 14.51 | +0.04 (+0.28%) | 4,355,175 |
18 Dec 2023 | CNY | 14.89 | 14.89 | 14.43 | 14.47 | 14.47 | -0.41 (-2.76%) | 6,486,371 |
15 Dec 2023 | CNY | 15.02 | 15.07 | 14.85 | 14.88 | 14.88 | -0.1 (-0.67%) | 4,662,558 |
14 Dec 2023 | CNY | 15.03 | 15.22 | 14.95 | 14.98 | 14.98 | +0.02 (+0.13%) | 5,093,636 |
13 Dec 2023 | CNY | 15.16 | 15.17 | 14.95 | 14.96 | 14.96 | -0.21 (-1.38%) | 5,207,960 |
12 Dec 2023 | CNY | 15.28 | 15.33 | 15.06 | 15.17 | 15.17 | -0.13 (-0.85%) | 6,283,798 |
11 Dec 2023 | CNY | 14.93 | 15.3 | 14.66 | 15.3 | 15.3 | +0.23 (+1.53%) | 9,160,708 |
8 Dec 2023 | CNY | 15.18 | 15.38 | 14.98 | 15.07 | 15.07 | -0.12 (-0.79%) | 12,261,479 |
7 Dec 2023 | CNY | 15.22 | 15.34 | 15.07 | 15.19 | 15.19 | -0.08 (-0.52%) | 5,322,278 |
6 Dec 2023 | CNY | 15.3 | 15.46 | 15.21 | 15.27 | 15.27 | -0.03 (-0.20%) | 5,140,531 |
5 Dec 2023 | CNY | 15.79 | 15.79 | 15.3 | 15.3 | 15.3 | -0.52 (-3.29%) | 5,934,399 |
4 Dec 2023 | CNY | 15.82 | 15.94 | 15.7 | 15.82 | 15.82 | +0.03 (+0.19%) | 5,392,100 |
1 Dec 2023 | CNY | 15.7 | 15.85 | 15.52 | 15.79 | 15.79 | +0.1 (+0.64%) | 4,765,300 |
30 Nov 2023 | CNY | 15.95 | 15.98 | 15.55 | 15.69 | 15.69 | -0.29 (-1.81%) | 6,092,879 |
29 Nov 2023 | CNY | 16.05 | 16.23 | 15.98 | 15.98 | 15.98 | -0.07 (-0.44%) | 6,029,636 |
28 Nov 2023 | CNY | 16.1 | 16.17 | 15.92 | 16.05 | 16.05 | +0.04 (+0.25%) | 5,818,093 |
27 Nov 2023 | CNY | 15.72 | 16.15 | 15.65 | 16.01 | 16.01 | +0.29 (+1.84%) | 7,408,621 |
24 Nov 2023 | CNY | 16.11 | 16.11 | 15.66 | 15.72 | 15.72 | -0.37 (-2.30%) | 5,512,662 |
23 Nov 2023 | CNY | 15.82 | 16.15 | 15.79 | 16.09 | 16.09 | +0.19 (+1.19%) | 4,757,744 |
22 Nov 2023 | CNY | 16.01 | 16.15 | 15.9 | 15.9 | 15.9 | -0.21 (-1.30%) | 5,126,161 |
21 Nov 2023 | CNY | 16.35 | 16.35 | 16.05 | 16.11 | 16.11 | -0.2 (-1.23%) | 6,343,278 |