Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 12.83 | 13.23 | 12.83 | 13.04 | 13.04 | +0.27 (+2.11%) | 2,381,720 |
8 Jan 2024 | CNY | 12.97 | 13.1 | 12.75 | 12.77 | 12.77 | -0.25 (-1.92%) | 1,542,400 |
5 Jan 2024 | CNY | 13.2 | 13.35 | 12.92 | 13.02 | 13.02 | -0.22 (-1.66%) | 1,313,400 |
4 Jan 2024 | CNY | 13.22 | 13.3 | 13.05 | 13.24 | 13.24 | -0.01 (-0.08%) | 1,765,400 |
3 Jan 2024 | CNY | 13.35 | 13.35 | 13.08 | 13.25 | 13.25 | -0.11 (-0.82%) | 1,616,900 |
2 Jan 2024 | CNY | 13.13 | 13.42 | 13.13 | 13.36 | 13.36 | +0.26 (+1.98%) | 2,550,210 |
29 Dec 2023 | CNY | 12.91 | 13.1 | 12.82 | 13.1 | 13.1 | +0.22 (+1.71%) | 1,554,800 |
28 Dec 2023 | CNY | 12.38 | 12.95 | 12.32 | 12.88 | 12.88 | +0.46 (+3.70%) | 2,166,450 |
27 Dec 2023 | CNY | 12.26 | 12.48 | 12.05 | 12.42 | 12.42 | +0.1 (+0.81%) | 1,362,270 |
26 Dec 2023 | CNY | 12.61 | 12.61 | 12.3 | 12.32 | 12.32 | -0.28 (-2.22%) | 1,872,700 |
25 Dec 2023 | CNY | 12.82 | 12.82 | 12.53 | 12.6 | 12.6 | -0.19 (-1.49%) | 1,603,360 |
22 Dec 2023 | CNY | 12.99 | 13.03 | 12.71 | 12.79 | 12.79 | -0.18 (-1.39%) | 1,651,990 |
21 Dec 2023 | CNY | 12.86 | 13 | 12.5 | 12.97 | 12.97 | +0.15 (+1.17%) | 2,093,540 |
20 Dec 2023 | CNY | 12.82 | 13.05 | 12.8 | 12.82 | 12.82 | +0.01 (+0.08%) | 1,809,500 |
19 Dec 2023 | CNY | 12.7 | 12.85 | 12.56 | 12.81 | 12.81 | +0.14 (+1.10%) | 2,191,400 |
18 Dec 2023 | CNY | 13.13 | 13.13 | 12.64 | 12.67 | 12.67 | -0.48 (-3.65%) | 3,326,500 |
15 Dec 2023 | CNY | 13.52 | 13.52 | 12.86 | 13.15 | 13.15 | +0.24 (+1.86%) | 2,677,700 |
14 Dec 2023 | CNY | 12.97 | 13.09 | 12.88 | 12.91 | 12.91 | 0.0 (0.0%) | 1,218,940 |
13 Dec 2023 | CNY | 12.86 | 13.09 | 12.75 | 12.91 | 12.91 | +0.06 (+0.47%) | 1,500,040 |
12 Dec 2023 | CNY | 12.81 | 12.87 | 12.6 | 12.85 | 12.85 | +0.02 (+0.16%) | 1,499,200 |
11 Dec 2023 | CNY | 12.62 | 12.93 | 12.58 | 12.83 | 12.83 | +0.09 (+0.71%) | 2,276,800 |
8 Dec 2023 | CNY | 13.09 | 13.1 | 12.7 | 12.74 | 12.74 | -0.25 (-1.92%) | 1,563,300 |
7 Dec 2023 | CNY | 13.09 | 13.23 | 12.93 | 12.99 | 12.99 | -0.1 (-0.76%) | 1,546,100 |
6 Dec 2023 | CNY | 13.1 | 13.3 | 13.03 | 13.09 | 13.09 | -0.01 (-0.08%) | 1,240,600 |
5 Dec 2023 | CNY | 13.25 | 13.31 | 13.07 | 13.1 | 13.1 | -0.15 (-1.13%) | 1,700,450 |
4 Dec 2023 | CNY | 13.33 | 13.37 | 13.25 | 13.25 | 13.25 | -0.08 (-0.60%) | 1,868,890 |
1 Dec 2023 | CNY | 13.31 | 13.44 | 13.18 | 13.33 | 13.33 | -0.04 (-0.30%) | 1,648,000 |
30 Nov 2023 | CNY | 13.5 | 13.5 | 13.25 | 13.37 | 13.37 | -0.13 (-0.96%) | 2,098,820 |
29 Nov 2023 | CNY | 13.58 | 13.61 | 13.47 | 13.5 | 13.5 | -0.14 (-1.03%) | 2,115,400 |
28 Nov 2023 | CNY | 13.32 | 13.78 | 13.26 | 13.64 | 13.64 | +0.29 (+2.17%) | 2,819,300 |