Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | CNY | 14.96 | 15.05 | 14.8 | 14.91 | 14.91 | +0.02 (+0.13%) | 3,286,196 |
3 Jan 2024 | CNY | 14.74 | 14.94 | 14.73 | 14.89 | 14.89 | +0.07 (+0.47%) | 7,133,024 |
2 Jan 2024 | CNY | 14.62 | 14.89 | 14.62 | 14.82 | 14.82 | +0.2 (+1.37%) | 4,369,855 |
29 Dec 2023 | CNY | 14.52 | 14.67 | 14.42 | 14.62 | 14.62 | +0.04 (+0.27%) | 5,361,871 |
28 Dec 2023 | CNY | 14.67 | 14.68 | 14.4 | 14.58 | 14.58 | -0.09 (-0.61%) | 7,625,051 |
27 Dec 2023 | CNY | 14.34 | 14.73 | 14.2 | 14.67 | 14.67 | +0.39 (+2.73%) | 8,317,594 |
26 Dec 2023 | CNY | 14.19 | 14.42 | 14.18 | 14.28 | 14.28 | +0.03 (+0.21%) | 5,853,800 |
25 Dec 2023 | CNY | 14.08 | 14.33 | 13.99 | 14.25 | 14.25 | +0.08 (+0.56%) | 3,952,402 |
22 Dec 2023 | CNY | 14.07 | 14.24 | 14 | 14.17 | 14.17 | +0.14 (+1.00%) | 3,537,460 |
21 Dec 2023 | CNY | 13.99 | 14.09 | 13.84 | 14.03 | 14.03 | +0.04 (+0.29%) | 3,912,456 |
20 Dec 2023 | CNY | 14.06 | 14.33 | 13.99 | 13.99 | 13.99 | -0.03 (-0.21%) | 3,341,387 |
19 Dec 2023 | CNY | 14.19 | 14.19 | 13.94 | 14.02 | 14.02 | -0.1 (-0.71%) | 3,597,392 |
18 Dec 2023 | CNY | 14.05 | 14.21 | 14.03 | 14.12 | 14.12 | +0.03 (+0.21%) | 3,375,157 |
15 Dec 2023 | CNY | 14.22 | 14.32 | 14.06 | 14.09 | 14.09 | -0.06 (-0.42%) | 3,609,285 |
14 Dec 2023 | CNY | 14.28 | 14.34 | 14.12 | 14.15 | 14.15 | -0.11 (-0.77%) | 4,282,596 |
13 Dec 2023 | CNY | 14.47 | 14.55 | 14.2 | 14.26 | 14.26 | -0.26 (-1.79%) | 5,162,830 |
12 Dec 2023 | CNY | 14.61 | 14.65 | 14.44 | 14.52 | 14.52 | -0.09 (-0.62%) | 3,860,700 |
11 Dec 2023 | CNY | 14.43 | 14.65 | 14.2 | 14.61 | 14.61 | +0.18 (+1.25%) | 5,441,533 |
8 Dec 2023 | CNY | 14.38 | 14.58 | 14.38 | 14.43 | 14.43 | 0.0 (0.0%) | 4,570,104 |
7 Dec 2023 | CNY | 14.42 | 14.49 | 14.31 | 14.43 | 14.43 | +0.01 (+0.07%) | 3,552,496 |
6 Dec 2023 | CNY | 14.56 | 14.56 | 14.35 | 14.42 | 14.42 | -0.14 (-0.96%) | 4,374,807 |
5 Dec 2023 | CNY | 14.85 | 14.85 | 14.56 | 14.56 | 14.56 | -0.23 (-1.56%) | 4,326,709 |
4 Dec 2023 | CNY | 14.8 | 14.97 | 14.74 | 14.79 | 14.79 | -0.05 (-0.34%) | 5,033,468 |
1 Dec 2023 | CNY | 14.85 | 14.87 | 14.71 | 14.84 | 14.84 | -0.08 (-0.54%) | 4,591,035 |
30 Nov 2023 | CNY | 14.71 | 15.01 | 14.7 | 14.92 | 14.92 | +0.21 (+1.43%) | 7,482,598 |
29 Nov 2023 | CNY | 14.71 | 14.86 | 14.66 | 14.71 | 14.71 | -0.02 (-0.14%) | 3,971,408 |
28 Nov 2023 | CNY | 14.71 | 14.79 | 14.54 | 14.73 | 14.73 | -0.06 (-0.41%) | 4,163,057 |
27 Nov 2023 | CNY | 14.74 | 14.85 | 14.66 | 14.79 | 14.79 | +0.05 (+0.34%) | 4,552,901 |
24 Nov 2023 | CNY | 14.82 | 14.88 | 14.68 | 14.74 | 14.74 | -0.08 (-0.54%) | 2,293,462 |
23 Nov 2023 | CNY | 14.75 | 14.87 | 14.67 | 14.82 | 14.82 | +0.06 (+0.41%) | 3,299,078 |