Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 14.43 | 14.66 | 14.29 | 14.38 | 14.38 | +0.01 (+0.07%) | 9,648,210 |
8 Jan 2024 | CNY | 14.15 | 14.75 | 14.13 | 14.37 | 14.37 | +0.27 (+1.91%) | 13,038,160 |
5 Jan 2024 | CNY | 14.48 | 14.5 | 14.02 | 14.1 | 14.1 | -0.16 (-1.12%) | 6,186,900 |
4 Jan 2024 | CNY | 14.33 | 14.33 | 14.19 | 14.26 | 14.26 | +0.01 (+0.07%) | 5,962,000 |
3 Jan 2024 | CNY | 14.18 | 14.35 | 14.15 | 14.25 | 14.25 | +0.07 (+0.49%) | 5,639,280 |
2 Jan 2024 | CNY | 14.24 | 14.3 | 14.12 | 14.18 | 14.18 | +0.02 (+0.14%) | 4,888,600 |
29 Dec 2023 | CNY | 14.03 | 14.19 | 13.94 | 14.16 | 14.16 | +0.1 (+0.71%) | 6,043,600 |
28 Dec 2023 | CNY | 13.85 | 14.13 | 13.77 | 14.06 | 14.06 | +0.2 (+1.44%) | 7,536,020 |
27 Dec 2023 | CNY | 13.66 | 13.94 | 13.55 | 13.86 | 13.86 | +0.27 (+1.99%) | 6,234,140 |
26 Dec 2023 | CNY | 13.77 | 13.77 | 13.44 | 13.59 | 13.59 | -0.17 (-1.24%) | 4,252,560 |
25 Dec 2023 | CNY | 13.52 | 13.78 | 13.43 | 13.76 | 13.76 | +0.26 (+1.93%) | 4,355,120 |
22 Dec 2023 | CNY | 13.59 | 13.68 | 13.23 | 13.5 | 13.5 | -0.03 (-0.22%) | 6,431,000 |
21 Dec 2023 | CNY | 13.26 | 13.63 | 13.24 | 13.53 | 13.53 | +0.16 (+1.20%) | 4,566,590 |
20 Dec 2023 | CNY | 13.58 | 13.62 | 13.35 | 13.37 | 13.37 | -0.18 (-1.33%) | 3,289,050 |
19 Dec 2023 | CNY | 13.48 | 13.63 | 13.42 | 13.55 | 13.55 | +0.01 (+0.07%) | 3,540,450 |
18 Dec 2023 | CNY | 13.75 | 13.75 | 13.48 | 13.54 | 13.54 | -0.15 (-1.10%) | 4,696,300 |
15 Dec 2023 | CNY | 13.9 | 13.96 | 13.68 | 13.69 | 13.69 | -0.21 (-1.51%) | 5,544,010 |
14 Dec 2023 | CNY | 13.9 | 14 | 13.8 | 13.9 | 13.9 | 0.0 (0.0%) | 4,829,020 |
13 Dec 2023 | CNY | 13.77 | 14.09 | 13.68 | 13.9 | 13.9 | +0.05 (+0.36%) | 7,971,550 |
12 Dec 2023 | CNY | 13.52 | 13.87 | 13.52 | 13.85 | 13.85 | +0.24 (+1.76%) | 7,910,010 |
11 Dec 2023 | CNY | 13.3 | 13.62 | 13.11 | 13.61 | 13.61 | +0.31 (+2.33%) | 6,453,680 |
8 Dec 2023 | CNY | 13.45 | 13.51 | 13.3 | 13.3 | 13.3 | -0.11 (-0.82%) | 4,454,280 |
7 Dec 2023 | CNY | 13.54 | 13.59 | 13.28 | 13.41 | 13.41 | -0.18 (-1.32%) | 4,524,200 |
6 Dec 2023 | CNY | 13.53 | 13.71 | 13.48 | 13.59 | 13.59 | +0.05 (+0.37%) | 4,009,020 |
5 Dec 2023 | CNY | 13.86 | 13.86 | 13.5 | 13.54 | 13.54 | -0.33 (-2.38%) | 5,632,800 |
4 Dec 2023 | CNY | 13.94 | 14.02 | 13.83 | 13.87 | 13.87 | -0.07 (-0.50%) | 4,013,300 |
1 Dec 2023 | CNY | 14.06 | 14.09 | 13.83 | 13.94 | 13.94 | -0.12 (-0.85%) | 5,068,700 |
30 Nov 2023 | CNY | 14.04 | 14.13 | 13.93 | 14.06 | 14.06 | +0.01 (+0.07%) | 5,383,800 |
29 Nov 2023 | CNY | 14.19 | 14.21 | 14 | 14.05 | 14.05 | -0.11 (-0.78%) | 4,598,800 |
28 Nov 2023 | CNY | 13.96 | 14.25 | 13.87 | 14.16 | 14.16 | +0.13 (+0.93%) | 6,890,670 |