Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 14.1 | 14.18 | 13.92 | 13.96 | 13.96 | -0.18 (-1.27%) | 2,151,280 |
25 Dec 2023 | CNY | 14 | 14.19 | 13.9 | 14.14 | 14.14 | +0.08 (+0.57%) | 3,254,000 |
22 Dec 2023 | CNY | 14.08 | 14.22 | 13.98 | 14.06 | 14.06 | -0.02 (-0.14%) | 2,764,400 |
21 Dec 2023 | CNY | 13.94 | 14.11 | 13.83 | 14.08 | 14.08 | +0.11 (+0.79%) | 2,927,410 |
20 Dec 2023 | CNY | 14.18 | 14.27 | 13.97 | 13.97 | 13.97 | -0.23 (-1.62%) | 2,533,830 |
19 Dec 2023 | CNY | 14.27 | 14.33 | 14.13 | 14.2 | 14.2 | -0.07 (-0.49%) | 3,369,600 |
18 Dec 2023 | CNY | 14.33 | 14.5 | 14.25 | 14.27 | 14.27 | -0.11 (-0.76%) | 3,123,230 |
15 Dec 2023 | CNY | 14.6 | 14.68 | 14.37 | 14.38 | 14.38 | -0.17 (-1.17%) | 3,189,010 |
14 Dec 2023 | CNY | 14.66 | 14.78 | 14.55 | 14.55 | 14.55 | -0.06 (-0.41%) | 2,103,400 |
13 Dec 2023 | CNY | 14.7 | 14.75 | 14.55 | 14.61 | 14.61 | -0.11 (-0.75%) | 3,032,600 |
12 Dec 2023 | CNY | 14.76 | 14.77 | 14.63 | 14.72 | 14.72 | -0.01 (-0.07%) | 2,478,200 |
11 Dec 2023 | CNY | 14.3 | 14.75 | 14.22 | 14.73 | 14.73 | +0.31 (+2.15%) | 6,140,750 |
8 Dec 2023 | CNY | 14.56 | 14.61 | 14.37 | 14.42 | 14.42 | -0.17 (-1.17%) | 5,829,000 |
7 Dec 2023 | CNY | 14.5 | 14.64 | 14.45 | 14.59 | 14.59 | +0.06 (+0.41%) | 3,004,200 |
6 Dec 2023 | CNY | 14.54 | 14.65 | 14.5 | 14.53 | 14.53 | -0.01 (-0.07%) | 2,601,100 |
5 Dec 2023 | CNY | 14.76 | 14.76 | 14.53 | 14.54 | 14.54 | -0.22 (-1.49%) | 3,087,000 |
4 Dec 2023 | CNY | 14.74 | 14.82 | 14.61 | 14.76 | 14.76 | +0.05 (+0.34%) | 2,713,320 |
1 Dec 2023 | CNY | 14.8 | 14.85 | 14.65 | 14.71 | 14.71 | -0.09 (-0.61%) | 3,446,570 |
30 Nov 2023 | CNY | 15.01 | 15.03 | 14.7 | 14.8 | 14.8 | -0.25 (-1.66%) | 4,410,400 |
29 Nov 2023 | CNY | 15.19 | 15.24 | 15.01 | 15.05 | 15.05 | -0.14 (-0.92%) | 2,943,000 |
28 Nov 2023 | CNY | 15.06 | 15.22 | 14.96 | 15.19 | 15.19 | +0.12 (+0.80%) | 3,735,220 |
27 Nov 2023 | CNY | 15.03 | 15.14 | 14.9 | 15.07 | 15.07 | +0.07 (+0.47%) | 3,340,470 |
24 Nov 2023 | CNY | 15.29 | 15.29 | 14.97 | 15 | 15 | -0.18 (-1.19%) | 4,007,170 |
23 Nov 2023 | CNY | 15.01 | 15.27 | 15 | 15.18 | 15.18 | +0.16 (+1.07%) | 4,738,210 |
22 Nov 2023 | CNY | 15.18 | 15.25 | 15 | 15.02 | 15.02 | -0.16 (-1.05%) | 4,004,300 |
21 Nov 2023 | CNY | 15.15 | 15.35 | 15.11 | 15.18 | 15.18 | +0.02 (+0.13%) | 4,969,700 |
20 Nov 2023 | CNY | 15.17 | 15.26 | 15.06 | 15.16 | 15.16 | -0.04 (-0.26%) | 4,586,400 |
17 Nov 2023 | CNY | 14.86 | 15.2 | 14.85 | 15.2 | 15.2 | +0.28 (+1.88%) | 6,601,950 |
16 Nov 2023 | CNY | 15.03 | 15.09 | 14.9 | 14.92 | 14.92 | -0.11 (-0.73%) | 4,829,850 |
15 Nov 2023 | CNY | 14.6 | 15.04 | 14.56 | 15.03 | 15.03 | +0.49 (+3.37%) | 11,884,530 |