Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 13.99 | 14.12 | 13.86 | 13.9 | 13.9 | -0.09 (-0.64%) | 5,647,027 |
29 Dec 2023 | CNY | 13.9 | 14.09 | 13.82 | 13.99 | 13.99 | +0.13 (+0.94%) | 7,523,932 |
28 Dec 2023 | CNY | 13.53 | 13.91 | 13.44 | 13.86 | 13.86 | +0.35 (+2.59%) | 9,124,583 |
27 Dec 2023 | CNY | 13.66 | 13.79 | 13.33 | 13.51 | 13.51 | -0.28 (-2.03%) | 11,527,696 |
26 Dec 2023 | CNY | 14.09 | 14.26 | 13.76 | 13.79 | 13.79 | -0.21 (-1.50%) | 9,099,066 |
25 Dec 2023 | CNY | 13.76 | 14.17 | 13.76 | 14 | 14 | +0.26 (+1.89%) | 8,387,923 |
22 Dec 2023 | CNY | 13.71 | 13.93 | 13.67 | 13.74 | 13.74 | -0.04 (-0.29%) | 5,255,302 |
21 Dec 2023 | CNY | 13.5 | 13.88 | 13.4 | 13.78 | 13.78 | +0.21 (+1.55%) | 7,380,754 |
20 Dec 2023 | CNY | 13.86 | 13.98 | 13.57 | 13.57 | 13.57 | -0.29 (-2.09%) | 5,087,054 |
19 Dec 2023 | CNY | 13.78 | 14.1 | 13.7 | 13.86 | 13.86 | +0.11 (+0.80%) | 7,444,533 |
18 Dec 2023 | CNY | 14.04 | 14.04 | 13.67 | 13.75 | 13.75 | -0.29 (-2.07%) | 5,529,885 |
15 Dec 2023 | CNY | 13.86 | 14.05 | 13.81 | 14.04 | 14.04 | +0.1 (+0.72%) | 6,954,872 |
14 Dec 2023 | CNY | 14.15 | 14.26 | 13.91 | 13.94 | 13.94 | -0.2 (-1.41%) | 8,342,821 |
13 Dec 2023 | CNY | 14.1 | 14.25 | 13.98 | 14.14 | 14.14 | -0.04 (-0.28%) | 6,850,156 |
12 Dec 2023 | CNY | 14.1 | 14.4 | 14.08 | 14.18 | 14.18 | +0.09 (+0.64%) | 8,547,900 |
11 Dec 2023 | CNY | 13.7 | 14.13 | 13.55 | 14.09 | 14.09 | +0.3 (+2.18%) | 12,830,234 |
8 Dec 2023 | CNY | 14.01 | 14.26 | 13.7 | 13.79 | 13.79 | -0.29 (-2.06%) | 15,256,488 |
7 Dec 2023 | CNY | 14.49 | 14.54 | 14.07 | 14.08 | 14.08 | -0.42 (-2.90%) | 13,807,014 |
6 Dec 2023 | CNY | 14.47 | 14.71 | 14.42 | 14.5 | 14.5 | -0.08 (-0.55%) | 8,023,798 |
5 Dec 2023 | CNY | 14.89 | 14.89 | 14.57 | 14.58 | 14.58 | -0.4 (-2.67%) | 11,001,572 |
4 Dec 2023 | CNY | 15.09 | 15.22 | 14.92 | 14.98 | 14.98 | -0.11 (-0.73%) | 11,681,070 |
1 Dec 2023 | CNY | 14.8 | 15.11 | 14.71 | 15.09 | 15.09 | +0.31 (+2.10%) | 13,486,618 |
30 Nov 2023 | CNY | 15 | 15.05 | 14.56 | 14.78 | 14.78 | -0.23 (-1.53%) | 14,422,919 |
29 Nov 2023 | CNY | 15.2 | 15.47 | 14.98 | 15.01 | 15.01 | -0.26 (-1.70%) | 19,320,584 |
28 Nov 2023 | CNY | 15.16 | 15.27 | 14.97 | 15.27 | 15.27 | -0.03 (-0.20%) | 21,054,014 |
27 Nov 2023 | CNY | 14.7 | 15.38 | 14.6 | 15.3 | 15.3 | +0.6 (+4.08%) | 36,480,830 |
24 Nov 2023 | CNY | 15.1 | 15.11 | 14.61 | 14.7 | 14.7 | -0.16 (-1.08%) | 16,030,300 |
23 Nov 2023 | CNY | 14.35 | 15.1 | 14.31 | 14.86 | 14.86 | +0.47 (+3.27%) | 19,442,879 |
22 Nov 2023 | CNY | 14.68 | 14.75 | 14.39 | 14.39 | 14.39 | -0.3 (-2.04%) | 11,546,667 |
21 Nov 2023 | CNY | 15.14 | 15.19 | 14.65 | 14.69 | 14.69 | -0.49 (-3.23%) | 20,306,912 |