Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 14.26 | 14.34 | 14.17 | 14.31 | 14.31 | +0.02 (+0.14%) | 661,069 |
28 Dec 2023 | CNY | 14.02 | 14.35 | 13.95 | 14.29 | 14.29 | +0.24 (+1.71%) | 1,058,900 |
27 Dec 2023 | CNY | 13.88 | 14.5 | 13.82 | 14.05 | 14.05 | +0.19 (+1.37%) | 901,300 |
26 Dec 2023 | CNY | 13.9 | 14.02 | 13.81 | 13.86 | 13.86 | -0.04 (-0.29%) | 551,650 |
25 Dec 2023 | CNY | 14.08 | 14.16 | 13.81 | 13.9 | 13.9 | -0.18 (-1.28%) | 1,006,800 |
22 Dec 2023 | CNY | 14.28 | 14.31 | 14.05 | 14.08 | 14.08 | -0.2 (-1.40%) | 609,800 |
21 Dec 2023 | CNY | 14.02 | 14.31 | 13.86 | 14.28 | 14.28 | +0.22 (+1.56%) | 957,197 |
20 Dec 2023 | CNY | 14.17 | 14.38 | 14.05 | 14.06 | 14.06 | -0.1 (-0.71%) | 781,960 |
19 Dec 2023 | CNY | 14.03 | 14.24 | 13.9 | 14.16 | 14.16 | +0.04 (+0.28%) | 771,600 |
18 Dec 2023 | CNY | 14.34 | 14.37 | 14.03 | 14.12 | 14.12 | -0.22 (-1.53%) | 1,016,900 |
15 Dec 2023 | CNY | 14.3 | 14.41 | 14.25 | 14.34 | 14.34 | +0.06 (+0.42%) | 685,100 |
14 Dec 2023 | CNY | 14.22 | 14.39 | 14.22 | 14.28 | 14.28 | +0.07 (+0.49%) | 883,075 |
13 Dec 2023 | CNY | 14.3 | 14.32 | 14.18 | 14.21 | 14.21 | -0.09 (-0.63%) | 731,820 |
12 Dec 2023 | CNY | 14.3 | 14.33 | 14.12 | 14.3 | 14.3 | -0.01 (-0.07%) | 981,780 |
11 Dec 2023 | CNY | 14.36 | 14.48 | 14.16 | 14.31 | 14.31 | -0.04 (-0.28%) | 1,340,160 |
8 Dec 2023 | CNY | 14.52 | 14.56 | 14.29 | 14.35 | 14.35 | -0.12 (-0.83%) | 1,091,900 |
7 Dec 2023 | CNY | 14.77 | 14.77 | 14.4 | 14.47 | 14.47 | -0.24 (-1.63%) | 1,133,522 |
6 Dec 2023 | CNY | 14.59 | 14.83 | 14.46 | 14.71 | 14.71 | +0.22 (+1.52%) | 618,600 |
5 Dec 2023 | CNY | 14.74 | 14.75 | 14.4 | 14.49 | 14.49 | -0.23 (-1.56%) | 800,800 |
4 Dec 2023 | CNY | 14.86 | 14.93 | 14.7 | 14.72 | 14.72 | -0.12 (-0.81%) | 589,465 |
1 Dec 2023 | CNY | 14.83 | 14.9 | 14.62 | 14.84 | 14.84 | +0.05 (+0.34%) | 698,565 |
30 Nov 2023 | CNY | 14.91 | 14.98 | 14.67 | 14.79 | 14.79 | -0.07 (-0.47%) | 650,900 |
29 Nov 2023 | CNY | 14.95 | 15.02 | 14.82 | 14.86 | 14.86 | -0.09 (-0.60%) | 586,400 |
28 Nov 2023 | CNY | 14.77 | 14.97 | 14.71 | 14.95 | 14.95 | +0.16 (+1.08%) | 922,381 |
27 Nov 2023 | CNY | 14.84 | 14.93 | 14.7 | 14.79 | 14.79 | -0.06 (-0.40%) | 695,900 |
24 Nov 2023 | CNY | 14.95 | 14.97 | 14.81 | 14.85 | 14.85 | -0.11 (-0.74%) | 642,020 |
23 Nov 2023 | CNY | 14.82 | 15.02 | 14.82 | 14.96 | 14.96 | +0.08 (+0.54%) | 1,064,474 |
22 Nov 2023 | CNY | 14.91 | 14.98 | 14.78 | 14.88 | 14.88 | -0.04 (-0.27%) | 932,620 |
21 Nov 2023 | CNY | 14.99 | 15.08 | 14.73 | 14.92 | 14.92 | -0.03 (-0.20%) | 868,400 |
20 Nov 2023 | CNY | 15.02 | 15.07 | 14.8 | 14.95 | 14.95 | 0.0 (0.0%) | 941,880 |