Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 13.31 | 13.43 | 13.13 | 13.26 | 13.26 | 0.0 (0.0%) | 2,869,070 |
8 Jan 2024 | CNY | 13.63 | 13.64 | 13.23 | 13.26 | 13.26 | -0.38 (-2.79%) | 3,107,850 |
5 Jan 2024 | CNY | 13.99 | 14 | 13.56 | 13.64 | 13.64 | -0.26 (-1.87%) | 2,698,790 |
4 Jan 2024 | CNY | 13.96 | 14.1 | 13.88 | 13.9 | 13.9 | -0.11 (-0.79%) | 2,782,940 |
3 Jan 2024 | CNY | 14 | 14.3 | 13.93 | 14.01 | 14.01 | -0.09 (-0.64%) | 4,303,580 |
2 Jan 2024 | CNY | 14.08 | 14.15 | 13.88 | 14.1 | 14.1 | +0.02 (+0.14%) | 3,716,470 |
29 Dec 2023 | CNY | 13.99 | 14.11 | 13.96 | 14.08 | 14.08 | +0.11 (+0.79%) | 2,853,720 |
28 Dec 2023 | CNY | 13.67 | 14.08 | 13.53 | 13.97 | 13.97 | +0.28 (+2.05%) | 3,338,640 |
27 Dec 2023 | CNY | 13.63 | 13.75 | 13.51 | 13.69 | 13.69 | +0.03 (+0.22%) | 2,406,850 |
26 Dec 2023 | CNY | 13.9 | 13.99 | 13.65 | 13.66 | 13.66 | -0.21 (-1.51%) | 2,520,260 |
25 Dec 2023 | CNY | 13.89 | 13.91 | 13.75 | 13.87 | 13.87 | -0.01 (-0.07%) | 2,245,220 |
22 Dec 2023 | CNY | 14.12 | 14.15 | 13.8 | 13.88 | 13.88 | -0.24 (-1.70%) | 2,570,400 |
21 Dec 2023 | CNY | 14.15 | 14.19 | 13.85 | 14.12 | 14.12 | -0.06 (-0.42%) | 3,206,600 |
20 Dec 2023 | CNY | 14.4 | 14.65 | 14.18 | 14.18 | 14.18 | -0.18 (-1.25%) | 2,797,700 |
19 Dec 2023 | CNY | 14.4 | 14.45 | 14.14 | 14.36 | 14.36 | -0.04 (-0.28%) | 3,213,110 |
18 Dec 2023 | CNY | 14.58 | 14.78 | 14.35 | 14.4 | 14.4 | -0.28 (-1.91%) | 2,952,500 |
15 Dec 2023 | CNY | 15 | 15.04 | 14.63 | 14.68 | 14.68 | -0.22 (-1.48%) | 2,993,220 |
14 Dec 2023 | CNY | 15.11 | 15.31 | 14.9 | 14.9 | 14.9 | -0.1 (-0.67%) | 2,341,150 |
13 Dec 2023 | CNY | 15 | 15.21 | 14.96 | 15 | 15 | -0.04 (-0.27%) | 2,722,340 |
12 Dec 2023 | CNY | 15.14 | 15.19 | 14.94 | 15.04 | 15.04 | -0.06 (-0.40%) | 2,862,440 |
11 Dec 2023 | CNY | 15.46 | 15.46 | 14.95 | 15.1 | 15.1 | -0.25 (-1.63%) | 4,897,810 |
8 Dec 2023 | CNY | 15.55 | 15.65 | 15.35 | 15.35 | 15.35 | -0.21 (-1.35%) | 3,154,860 |
7 Dec 2023 | CNY | 15.49 | 15.7 | 15.46 | 15.56 | 15.56 | +0.01 (+0.06%) | 3,279,980 |
6 Dec 2023 | CNY | 15.43 | 15.74 | 15.31 | 15.55 | 15.55 | +0.07 (+0.45%) | 2,595,130 |
5 Dec 2023 | CNY | 15.43 | 15.74 | 15.38 | 15.48 | 15.48 | +0.03 (+0.19%) | 3,874,500 |
4 Dec 2023 | CNY | 15.88 | 16.26 | 15.43 | 15.45 | 15.45 | -0.52 (-3.26%) | 5,102,020 |
1 Dec 2023 | CNY | 15.92 | 15.99 | 15.8 | 15.97 | 15.97 | 0.0 (0.0%) | 2,695,720 |
30 Nov 2023 | CNY | 15.93 | 16.05 | 15.84 | 15.97 | 15.97 | 0.0 (0.0%) | 2,005,540 |
29 Nov 2023 | CNY | 16.01 | 16.16 | 15.88 | 15.97 | 15.97 | -0.09 (-0.56%) | 2,699,360 |
28 Nov 2023 | CNY | 15.75 | 16.07 | 15.56 | 16.06 | 16.06 | +0.25 (+1.58%) | 2,931,720 |