Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2024 | CNY | 13.85 | 13.92 | 13.6 | 13.86 | 13.86 | +0.01 (+0.07%) | 2,260,760 |
15 Jan 2024 | CNY | 13.72 | 13.91 | 13.6 | 13.85 | 13.85 | +0.21 (+1.54%) | 2,039,494 |
12 Jan 2024 | CNY | 13.72 | 13.86 | 13.62 | 13.64 | 13.64 | -0.07 (-0.51%) | 1,356,044 |
11 Jan 2024 | CNY | 13.65 | 13.8 | 13.6 | 13.71 | 13.71 | -0.02 (-0.15%) | 1,508,620 |
10 Jan 2024 | CNY | 13.7 | 13.89 | 13.6 | 13.73 | 13.73 | +0.03 (+0.22%) | 1,365,561 |
9 Jan 2024 | CNY | 13.53 | 13.8 | 13.4 | 13.7 | 13.7 | +0.21 (+1.56%) | 2,217,561 |
8 Jan 2024 | CNY | 13.59 | 13.73 | 13.45 | 13.49 | 13.49 | -0.11 (-0.81%) | 2,450,900 |
5 Jan 2024 | CNY | 13.58 | 13.73 | 13.53 | 13.6 | 13.6 | +0.03 (+0.22%) | 2,661,300 |
4 Jan 2024 | CNY | 13.58 | 13.58 | 13.4 | 13.57 | 13.57 | +0.03 (+0.22%) | 1,269,840 |
3 Jan 2024 | CNY | 13.49 | 13.75 | 13.45 | 13.54 | 13.54 | +0.05 (+0.37%) | 2,172,400 |
2 Jan 2024 | CNY | 13.13 | 13.62 | 13.11 | 13.49 | 13.49 | +0.38 (+2.90%) | 3,037,000 |
29 Dec 2023 | CNY | 13.08 | 13.17 | 12.99 | 13.11 | 13.11 | +0.02 (+0.15%) | 1,461,800 |
28 Dec 2023 | CNY | 12.82 | 13.13 | 12.79 | 13.09 | 13.09 | +0.19 (+1.47%) | 1,835,118 |
27 Dec 2023 | CNY | 12.81 | 12.9 | 12.71 | 12.9 | 12.9 | +0.08 (+0.62%) | 1,618,139 |
26 Dec 2023 | CNY | 13.01 | 13.06 | 12.75 | 12.82 | 12.82 | -0.16 (-1.23%) | 2,049,560 |
25 Dec 2023 | CNY | 13.21 | 13.21 | 12.95 | 12.98 | 12.98 | -0.21 (-1.59%) | 2,553,550 |
22 Dec 2023 | CNY | 13.42 | 13.5 | 13.15 | 13.19 | 13.19 | -0.25 (-1.86%) | 2,868,842 |
21 Dec 2023 | CNY | 13.34 | 13.48 | 13.1 | 13.44 | 13.44 | +0.07 (+0.52%) | 2,223,360 |
20 Dec 2023 | CNY | 13.33 | 13.63 | 13.27 | 13.37 | 13.37 | +0.04 (+0.30%) | 2,599,300 |
19 Dec 2023 | CNY | 13.29 | 13.47 | 13.22 | 13.33 | 13.33 | -0.01 (-0.07%) | 1,458,820 |
18 Dec 2023 | CNY | 13.6 | 13.62 | 13.23 | 13.34 | 13.34 | -0.25 (-1.84%) | 1,999,113 |
15 Dec 2023 | CNY | 13.5 | 13.62 | 13.44 | 13.59 | 13.59 | +0.12 (+0.89%) | 1,653,060 |
14 Dec 2023 | CNY | 13.49 | 13.64 | 13.44 | 13.47 | 13.47 | +0.04 (+0.30%) | 1,653,537 |
13 Dec 2023 | CNY | 13.53 | 13.58 | 13.4 | 13.43 | 13.43 | -0.17 (-1.25%) | 2,582,520 |
12 Dec 2023 | CNY | 13.19 | 13.62 | 13.15 | 13.6 | 13.6 | +0.39 (+2.95%) | 4,412,994 |
11 Dec 2023 | CNY | 13.26 | 13.27 | 13 | 13.21 | 13.21 | -0.14 (-1.05%) | 5,491,968 |
8 Dec 2023 | CNY | 13.42 | 13.48 | 13.22 | 13.35 | 13.35 | -0.08 (-0.60%) | 5,186,462 |
7 Dec 2023 | CNY | 13.61 | 13.66 | 13.33 | 13.43 | 13.43 | -0.21 (-1.54%) | 3,464,709 |
6 Dec 2023 | CNY | 13.62 | 13.7 | 13.54 | 13.64 | 13.64 | +0.03 (+0.22%) | 2,016,214 |
5 Dec 2023 | CNY | 13.69 | 13.8 | 13.6 | 13.61 | 13.61 | -0.09 (-0.66%) | 2,075,270 |