Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2024 | CNY | 13.13 | 13.19 | 12.67 | 13.1 | 13.1 | -0.13 (-0.98%) | 3,710,000 |
17 Jan 2024 | CNY | 13.35 | 13.65 | 13.2 | 13.23 | 13.23 | -0.12 (-0.90%) | 4,352,896 |
16 Jan 2024 | CNY | 13.36 | 13.4 | 13.15 | 13.35 | 13.35 | -0.01 (-0.07%) | 2,172,532 |
15 Jan 2024 | CNY | 13.16 | 13.43 | 13.03 | 13.36 | 13.36 | +0.22 (+1.67%) | 3,061,613 |
12 Jan 2024 | CNY | 13.28 | 13.36 | 13.11 | 13.14 | 13.14 | -0.12 (-0.90%) | 1,787,441 |
11 Jan 2024 | CNY | 13.15 | 13.34 | 13.03 | 13.26 | 13.26 | +0.11 (+0.84%) | 1,597,345 |
10 Jan 2024 | CNY | 13.12 | 13.35 | 13.11 | 13.15 | 13.15 | -0.08 (-0.60%) | 1,808,908 |
9 Jan 2024 | CNY | 13.1 | 13.3 | 13.01 | 13.23 | 13.23 | +0.23 (+1.77%) | 2,020,300 |
8 Jan 2024 | CNY | 13.22 | 13.25 | 13 | 13 | 13 | -0.23 (-1.74%) | 1,854,400 |
5 Jan 2024 | CNY | 13.28 | 13.4 | 13.17 | 13.23 | 13.23 | -0.08 (-0.60%) | 2,517,700 |
4 Jan 2024 | CNY | 13.3 | 13.34 | 13.22 | 13.31 | 13.31 | +0.03 (+0.23%) | 1,689,320 |
3 Jan 2024 | CNY | 13.32 | 13.45 | 13.22 | 13.28 | 13.28 | -0.1 (-0.75%) | 2,123,440 |
2 Jan 2024 | CNY | 13.01 | 13.47 | 13.01 | 13.38 | 13.38 | +0.34 (+2.61%) | 3,811,000 |
29 Dec 2023 | CNY | 12.86 | 13.06 | 12.84 | 13.04 | 13.04 | +0.17 (+1.32%) | 1,610,120 |
28 Dec 2023 | CNY | 12.63 | 12.91 | 12.57 | 12.87 | 12.87 | +0.22 (+1.74%) | 1,397,300 |
27 Dec 2023 | CNY | 12.67 | 12.72 | 12.48 | 12.65 | 12.65 | -0.02 (-0.16%) | 1,267,636 |
26 Dec 2023 | CNY | 12.67 | 12.72 | 12.57 | 12.67 | 12.67 | +0.01 (+0.08%) | 1,350,900 |
25 Dec 2023 | CNY | 12.8 | 12.81 | 12.54 | 12.66 | 12.66 | -0.11 (-0.86%) | 1,600,920 |
22 Dec 2023 | CNY | 12.83 | 12.95 | 12.71 | 12.77 | 12.77 | -0.09 (-0.70%) | 1,261,740 |
21 Dec 2023 | CNY | 12.72 | 12.94 | 12.53 | 12.86 | 12.86 | +0.08 (+0.63%) | 1,637,684 |
20 Dec 2023 | CNY | 12.87 | 13.08 | 12.78 | 12.78 | 12.78 | -0.08 (-0.62%) | 1,701,900 |
19 Dec 2023 | CNY | 12.68 | 12.91 | 12.68 | 12.86 | 12.86 | +0.09 (+0.70%) | 1,495,540 |
18 Dec 2023 | CNY | 12.91 | 12.95 | 12.75 | 12.77 | 12.77 | -0.07 (-0.55%) | 1,507,504 |
15 Dec 2023 | CNY | 12.91 | 12.99 | 12.8 | 12.84 | 12.84 | -0.06 (-0.47%) | 1,107,500 |
14 Dec 2023 | CNY | 12.9 | 13.03 | 12.87 | 12.9 | 12.9 | 0.0 (0.0%) | 999,800 |
13 Dec 2023 | CNY | 12.95 | 13.09 | 12.86 | 12.9 | 12.9 | -0.05 (-0.39%) | 1,476,900 |
12 Dec 2023 | CNY | 12.96 | 12.97 | 12.86 | 12.95 | 12.95 | +0.04 (+0.31%) | 822,760 |
11 Dec 2023 | CNY | 12.76 | 13 | 12.7 | 12.91 | 12.91 | +0.09 (+0.70%) | 2,021,025 |
8 Dec 2023 | CNY | 13.09 | 13.22 | 12.8 | 12.82 | 12.82 | -0.29 (-2.21%) | 2,057,396 |
7 Dec 2023 | CNY | 13.14 | 13.2 | 13.02 | 13.11 | 13.11 | -0.03 (-0.23%) | 1,299,912 |