Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 12.86 | 13.2 | 12.86 | 12.97 | 12.97 | +0.11 (+0.86%) | 3,512,960 |
8 Jan 2024 | CNY | 13.16 | 13.25 | 12.85 | 12.86 | 12.86 | -0.3 (-2.28%) | 4,713,940 |
5 Jan 2024 | CNY | 13.41 | 13.62 | 13.06 | 13.16 | 13.16 | -0.22 (-1.64%) | 4,235,600 |
4 Jan 2024 | CNY | 13.33 | 13.43 | 13.17 | 13.38 | 13.38 | -0.02 (-0.15%) | 3,896,060 |
3 Jan 2024 | CNY | 13.72 | 13.82 | 13.26 | 13.4 | 13.4 | -0.38 (-2.76%) | 5,754,620 |
2 Jan 2024 | CNY | 13.86 | 13.97 | 13.7 | 13.78 | 13.78 | -0.02 (-0.14%) | 4,852,380 |
29 Dec 2023 | CNY | 13.48 | 13.85 | 13.41 | 13.8 | 13.8 | +0.3 (+2.22%) | 5,780,510 |
28 Dec 2023 | CNY | 13.34 | 13.54 | 13.07 | 13.5 | 13.5 | +0.04 (+0.30%) | 5,777,980 |
27 Dec 2023 | CNY | 13.21 | 13.5 | 13.08 | 13.46 | 13.46 | +0.21 (+1.58%) | 4,369,390 |
26 Dec 2023 | CNY | 13.62 | 13.66 | 13.12 | 13.25 | 13.25 | -0.36 (-2.65%) | 5,710,050 |
25 Dec 2023 | CNY | 13.55 | 13.72 | 13.4 | 13.61 | 13.61 | +0.06 (+0.44%) | 5,166,820 |
22 Dec 2023 | CNY | 13.84 | 13.94 | 13.5 | 13.55 | 13.55 | -0.26 (-1.88%) | 6,161,100 |
21 Dec 2023 | CNY | 13.76 | 13.97 | 13.28 | 13.81 | 13.81 | 0.0 (0.0%) | 8,491,790 |
20 Dec 2023 | CNY | 14.01 | 14.12 | 13.74 | 13.81 | 13.81 | -0.13 (-0.93%) | 7,819,530 |
19 Dec 2023 | CNY | 13.72 | 13.94 | 13.37 | 13.94 | 13.94 | +0.29 (+2.12%) | 8,439,580 |
18 Dec 2023 | CNY | 13.9 | 13.9 | 13.56 | 13.65 | 13.65 | -0.3 (-2.15%) | 7,073,390 |
15 Dec 2023 | CNY | 13.92 | 14.05 | 13.7 | 13.95 | 13.95 | +0.05 (+0.36%) | 7,504,360 |
14 Dec 2023 | CNY | 14.02 | 14.11 | 13.77 | 13.9 | 13.9 | -0.11 (-0.79%) | 8,856,220 |
13 Dec 2023 | CNY | 14.25 | 14.25 | 13.91 | 14.01 | 14.01 | -0.23 (-1.62%) | 11,499,820 |
12 Dec 2023 | CNY | 13.9 | 14.35 | 13.89 | 14.24 | 14.24 | +0.2 (+1.42%) | 17,435,630 |
11 Dec 2023 | CNY | 13.79 | 14.18 | 13.58 | 14.04 | 14.04 | +0.32 (+2.33%) | 28,077,150 |
8 Dec 2023 | CNY | 12.5 | 13.72 | 12.49 | 13.72 | 13.72 | +1.25 (+10.02%) | 18,470,250 |
7 Dec 2023 | CNY | 12.85 | 12.9 | 12.17 | 12.47 | 12.47 | -0.98 (-7.29%) | 22,001,430 |
6 Dec 2023 | CNY | 13.67 | 13.89 | 13.36 | 13.45 | 13.45 | -0.11 (-0.81%) | 13,722,570 |
5 Dec 2023 | CNY | 14.03 | 14.08 | 13.29 | 13.56 | 13.56 | -0.53 (-3.76%) | 18,133,170 |
4 Dec 2023 | CNY | 13.76 | 14.29 | 13.64 | 14.09 | 14.09 | +0.34 (+2.47%) | 22,504,140 |
1 Dec 2023 | CNY | 13.96 | 14.26 | 13.62 | 13.75 | 13.75 | -0.08 (-0.58%) | 23,366,150 |
30 Nov 2023 | CNY | 14.01 | 14.31 | 13.59 | 13.83 | 13.83 | -0.72 (-4.95%) | 29,616,220 |
29 Nov 2023 | CNY | 14 | 15.8 | 13.88 | 14.55 | 14.55 | 0.0 (0.0%) | 51,686,190 |
28 Nov 2023 | CNY | 13.23 | 14.55 | 13.21 | 14.55 | 14.55 | +1.32 (+9.98%) | 41,276,310 |