Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 13.09 | 13.26 | 13.04 | 13.19 | 13.19 | +0.16 (+1.23%) | 1,120,100 |
8 Jan 2024 | CNY | 13.27 | 13.36 | 13.01 | 13.03 | 13.03 | -0.2 (-1.51%) | 913,500 |
5 Jan 2024 | CNY | 13.31 | 13.4 | 13.16 | 13.23 | 13.23 | -0.07 (-0.53%) | 1,186,120 |
4 Jan 2024 | CNY | 13.18 | 13.3 | 13.1 | 13.3 | 13.3 | +0.07 (+0.53%) | 1,069,200 |
3 Jan 2024 | CNY | 13.38 | 13.42 | 13.12 | 13.23 | 13.23 | -0.15 (-1.12%) | 1,117,840 |
2 Jan 2024 | CNY | 13.1 | 13.42 | 13.1 | 13.38 | 13.38 | +0.26 (+1.98%) | 1,725,900 |
29 Dec 2023 | CNY | 12.76 | 13.19 | 12.7 | 13.12 | 13.12 | +0.37 (+2.90%) | 2,166,790 |
28 Dec 2023 | CNY | 12.41 | 12.78 | 12.32 | 12.75 | 12.75 | +0.28 (+2.25%) | 1,145,600 |
27 Dec 2023 | CNY | 12.28 | 12.58 | 12.21 | 12.47 | 12.47 | +0.22 (+1.80%) | 1,217,750 |
26 Dec 2023 | CNY | 12.41 | 12.46 | 12.22 | 12.25 | 12.25 | -0.18 (-1.45%) | 1,377,700 |
25 Dec 2023 | CNY | 12.86 | 12.86 | 12.22 | 12.43 | 12.43 | -0.43 (-3.34%) | 2,285,520 |
22 Dec 2023 | CNY | 13.01 | 13.25 | 12.73 | 12.86 | 12.86 | -0.15 (-1.15%) | 1,545,570 |
21 Dec 2023 | CNY | 12.61 | 13.13 | 12.52 | 13.01 | 13.01 | +0.31 (+2.44%) | 1,531,590 |
20 Dec 2023 | CNY | 12.77 | 12.84 | 12.67 | 12.7 | 12.7 | -0.03 (-0.24%) | 1,172,400 |
19 Dec 2023 | CNY | 12.71 | 12.78 | 12.58 | 12.73 | 12.73 | +0.09 (+0.71%) | 910,120 |
18 Dec 2023 | CNY | 12.89 | 12.89 | 12.62 | 12.64 | 12.64 | -0.21 (-1.63%) | 1,142,700 |
15 Dec 2023 | CNY | 12.77 | 12.93 | 12.71 | 12.85 | 12.85 | +0.08 (+0.63%) | 871,300 |
14 Dec 2023 | CNY | 12.75 | 12.88 | 12.71 | 12.77 | 12.77 | +0.06 (+0.47%) | 848,300 |
13 Dec 2023 | CNY | 12.75 | 12.85 | 12.57 | 12.71 | 12.71 | -0.03 (-0.24%) | 1,217,320 |
12 Dec 2023 | CNY | 12.69 | 12.78 | 12.53 | 12.74 | 12.74 | +0.01 (+0.08%) | 1,105,300 |
11 Dec 2023 | CNY | 12.61 | 12.89 | 12.5 | 12.73 | 12.73 | +0.11 (+0.87%) | 1,814,300 |
8 Dec 2023 | CNY | 13.12 | 13.18 | 12.61 | 12.62 | 12.62 | -0.53 (-4.03%) | 2,089,400 |
7 Dec 2023 | CNY | 13.18 | 13.26 | 13.05 | 13.15 | 13.15 | -0.08 (-0.60%) | 1,729,500 |
6 Dec 2023 | CNY | 13.11 | 13.3 | 13.08 | 13.23 | 13.23 | +0.11 (+0.84%) | 1,123,700 |
5 Dec 2023 | CNY | 13.22 | 13.32 | 13.11 | 13.12 | 13.12 | -0.14 (-1.06%) | 1,140,660 |
4 Dec 2023 | CNY | 13.36 | 13.37 | 13.18 | 13.26 | 13.26 | -0.1 (-0.75%) | 903,200 |
1 Dec 2023 | CNY | 13.33 | 13.38 | 13.16 | 13.36 | 13.36 | +0.09 (+0.68%) | 1,121,100 |
30 Nov 2023 | CNY | 13.26 | 13.36 | 13.17 | 13.27 | 13.27 | +0.01 (+0.08%) | 1,032,700 |
29 Nov 2023 | CNY | 13.46 | 13.55 | 13.26 | 13.26 | 13.26 | -0.21 (-1.56%) | 1,583,300 |
28 Nov 2023 | CNY | 13.33 | 13.48 | 13.26 | 13.47 | 13.47 | +0.13 (+0.97%) | 1,081,250 |