Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | CNY | 14.48 | 14.49 | 14.12 | 14.17 | 14.17 | -0.34 (-2.34%) | 10,059,976 |
4 Jan 2024 | CNY | 14.7 | 14.7 | 14.4 | 14.51 | 14.51 | -0.19 (-1.29%) | 8,053,056 |
3 Jan 2024 | CNY | 14.7 | 15 | 14.61 | 14.7 | 14.7 | -0.01 (-0.07%) | 10,917,859 |
2 Jan 2024 | CNY | 14.67 | 15.01 | 14.6 | 14.71 | 14.71 | +0.04 (+0.27%) | 14,332,026 |
29 Dec 2023 | CNY | 14.45 | 14.98 | 14.39 | 14.67 | 14.67 | +0.25 (+1.73%) | 18,727,101 |
28 Dec 2023 | CNY | 14.25 | 14.5 | 14.21 | 14.42 | 14.42 | +0.13 (+0.91%) | 11,948,477 |
27 Dec 2023 | CNY | 14.25 | 14.32 | 14.14 | 14.29 | 14.29 | +0.03 (+0.21%) | 5,348,134 |
26 Dec 2023 | CNY | 14.23 | 14.37 | 14.14 | 14.26 | 14.26 | -0.03 (-0.21%) | 5,892,482 |
25 Dec 2023 | CNY | 14.45 | 14.58 | 14.19 | 14.29 | 14.29 | -0.28 (-1.92%) | 7,926,092 |
22 Dec 2023 | CNY | 14.58 | 14.64 | 14.41 | 14.57 | 14.57 | -0.01 (-0.07%) | 6,153,200 |
21 Dec 2023 | CNY | 14.44 | 14.63 | 14.25 | 14.58 | 14.58 | +0.15 (+1.04%) | 7,782,442 |
20 Dec 2023 | CNY | 14.56 | 14.66 | 14.41 | 14.43 | 14.43 | -0.13 (-0.89%) | 5,876,500 |
19 Dec 2023 | CNY | 14.7 | 14.77 | 14.47 | 14.56 | 14.56 | -0.14 (-0.95%) | 7,210,780 |
18 Dec 2023 | CNY | 14.9 | 14.99 | 14.7 | 14.7 | 14.7 | -0.25 (-1.67%) | 8,501,662 |
15 Dec 2023 | CNY | 15.22 | 15.24 | 14.95 | 14.95 | 14.95 | -0.21 (-1.39%) | 9,660,965 |
14 Dec 2023 | CNY | 15.35 | 15.65 | 15.16 | 15.16 | 15.16 | -0.25 (-1.62%) | 10,445,861 |
13 Dec 2023 | CNY | 15.21 | 15.78 | 15.18 | 15.41 | 15.41 | +0.17 (+1.12%) | 14,961,855 |
12 Dec 2023 | CNY | 15.41 | 15.44 | 15.2 | 15.24 | 15.24 | -0.21 (-1.36%) | 7,310,461 |
11 Dec 2023 | CNY | 15.11 | 15.49 | 14.87 | 15.45 | 15.45 | +0.35 (+2.32%) | 11,312,621 |
8 Dec 2023 | CNY | 15.18 | 15.28 | 15.08 | 15.1 | 15.1 | -0.1 (-0.66%) | 8,065,626 |
7 Dec 2023 | CNY | 15.38 | 15.46 | 15.12 | 15.2 | 15.2 | -0.19 (-1.23%) | 7,813,641 |
6 Dec 2023 | CNY | 15.25 | 15.62 | 15.16 | 15.39 | 15.39 | +0.12 (+0.79%) | 8,438,949 |
5 Dec 2023 | CNY | 15.45 | 15.46 | 15.27 | 15.27 | 15.27 | -0.15 (-0.97%) | 6,803,723 |
4 Dec 2023 | CNY | 15.65 | 15.65 | 15.35 | 15.42 | 15.42 | -0.21 (-1.34%) | 8,849,492 |
1 Dec 2023 | CNY | 15.61 | 15.78 | 15.51 | 15.63 | 15.63 | -0.02 (-0.13%) | 6,578,964 |
30 Nov 2023 | CNY | 15.63 | 15.72 | 15.5 | 15.65 | 15.65 | +0.01 (+0.06%) | 4,893,317 |
29 Nov 2023 | CNY | 15.8 | 15.81 | 15.61 | 15.64 | 15.64 | -0.13 (-0.82%) | 6,394,058 |
28 Nov 2023 | CNY | 15.52 | 15.86 | 15.28 | 15.77 | 15.77 | +0.2 (+1.28%) | 13,882,850 |
27 Nov 2023 | CNY | 15.99 | 16.04 | 15.55 | 15.57 | 15.57 | -0.36 (-2.26%) | 12,240,548 |
24 Nov 2023 | CNY | 15.88 | 15.97 | 15.75 | 15.93 | 15.93 | +0.12 (+0.76%) | 11,374,540 |