Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 13.85 | 14.96 | 13.8 | 14.83 | 14.83 | +0.95 (+6.84%) | 20,429,455 |
28 Dec 2023 | CNY | 14.34 | 14.45 | 13.71 | 13.88 | 13.88 | -0.46 (-3.21%) | 15,619,800 |
27 Dec 2023 | CNY | 13.99 | 14.38 | 13.51 | 14.34 | 14.34 | +0.4 (+2.87%) | 19,599,600 |
26 Dec 2023 | CNY | 14.71 | 15 | 13.63 | 13.94 | 13.94 | -0.77 (-5.23%) | 20,054,650 |
25 Dec 2023 | CNY | 14.49 | 14.91 | 14.17 | 14.71 | 14.71 | +0.13 (+0.89%) | 12,856,900 |
22 Dec 2023 | CNY | 14.49 | 15.28 | 14.29 | 14.58 | 14.58 | +0.2 (+1.39%) | 20,137,762 |
21 Dec 2023 | CNY | 14.58 | 14.79 | 14.15 | 14.38 | 14.38 | -0.41 (-2.77%) | 16,258,612 |
20 Dec 2023 | CNY | 15.3 | 15.5 | 14.57 | 14.79 | 14.79 | -0.51 (-3.33%) | 18,493,400 |
19 Dec 2023 | CNY | 14.98 | 15.81 | 14.95 | 15.3 | 15.3 | +0.05 (+0.33%) | 25,528,650 |
18 Dec 2023 | CNY | 14.39 | 15.74 | 14.28 | 15.25 | 15.25 | +0.87 (+6.05%) | 30,804,710 |
15 Dec 2023 | CNY | 14.48 | 14.58 | 13.89 | 14.38 | 14.38 | -0.02 (-0.14%) | 19,225,450 |
14 Dec 2023 | CNY | 14.73 | 15.09 | 14.28 | 14.4 | 14.4 | -0.34 (-2.31%) | 25,568,650 |
13 Dec 2023 | CNY | 13.87 | 15.2 | 13.87 | 14.74 | 14.74 | +0.85 (+6.12%) | 36,201,528 |
12 Dec 2023 | CNY | 14.15 | 14.27 | 13.62 | 13.89 | 13.89 | -0.25 (-1.77%) | 17,428,050 |
11 Dec 2023 | CNY | 13.42 | 14.46 | 13.33 | 14.14 | 14.14 | +0.64 (+4.74%) | 23,297,006 |
8 Dec 2023 | CNY | 12.88 | 13.76 | 12.87 | 13.5 | 13.5 | +0.47 (+3.61%) | 24,242,933 |
7 Dec 2023 | CNY | 14.28 | 14.31 | 12.92 | 13.03 | 13.03 | -1.32 (-9.20%) | 38,883,550 |
6 Dec 2023 | CNY | 13.42 | 14.64 | 13.35 | 14.35 | 14.35 | +0.95 (+7.09%) | 38,900,702 |
5 Dec 2023 | CNY | 13.95 | 14.41 | 13.39 | 13.4 | 13.4 | -0.1 (-0.74%) | 43,594,324 |
4 Dec 2023 | CNY | 12.12 | 13.5 | 12.12 | 13.5 | 13.5 | +1.23 (+10.02%) | 25,436,637 |
1 Dec 2023 | CNY | 12.49 | 12.58 | 12.1 | 12.27 | 12.27 | -0.16 (-1.29%) | 17,638,050 |
30 Nov 2023 | CNY | 12.7 | 13.13 | 12.19 | 12.43 | 12.43 | -0.13 (-1.04%) | 25,177,000 |
29 Nov 2023 | CNY | 12.8 | 12.99 | 12.48 | 12.56 | 12.56 | +0.01 (+0.08%) | 21,452,799 |
28 Nov 2023 | CNY | 12.86 | 13.2 | 12.51 | 12.55 | 12.55 | -0.2 (-1.57%) | 20,096,799 |
27 Nov 2023 | CNY | 12.6 | 12.95 | 12.15 | 12.75 | 12.75 | +0.23 (+1.84%) | 20,560,200 |
24 Nov 2023 | CNY | 12.97 | 12.97 | 12.37 | 12.52 | 12.52 | -0.52 (-3.99%) | 20,700,455 |
23 Nov 2023 | CNY | 12.73 | 13.18 | 12.72 | 13.04 | 13.04 | +0.04 (+0.31%) | 20,175,500 |
22 Nov 2023 | CNY | 12.95 | 13.4 | 12.73 | 13 | 13 | +0.04 (+0.31%) | 26,374,250 |
21 Nov 2023 | CNY | 13.57 | 13.86 | 12.68 | 12.96 | 12.96 | -0.75 (-5.47%) | 44,892,352 |
20 Nov 2023 | CNY | 12.94 | 13.97 | 12.94 | 13.71 | 13.71 | +0.77 (+5.95%) | 46,589,100 |