Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 13.73 | 13.9 | 13.64 | 13.77 | 13.77 | +0.04 (+0.29%) | 1,425,500 |
8 Jan 2024 | CNY | 14.04 | 14.04 | 13.7 | 13.73 | 13.73 | -0.25 (-1.79%) | 1,057,200 |
5 Jan 2024 | CNY | 14.19 | 14.3 | 13.93 | 13.98 | 13.98 | -0.19 (-1.34%) | 1,083,000 |
4 Jan 2024 | CNY | 14.22 | 14.27 | 14.12 | 14.17 | 14.17 | -0.05 (-0.35%) | 1,145,400 |
3 Jan 2024 | CNY | 14.32 | 14.32 | 14.1 | 14.22 | 14.22 | -0.14 (-0.97%) | 1,316,730 |
2 Jan 2024 | CNY | 14.31 | 14.4 | 14.01 | 14.36 | 14.36 | +0.35 (+2.50%) | 1,889,700 |
29 Dec 2023 | CNY | 13.91 | 14.05 | 13.72 | 14.01 | 14.01 | +0.1 (+0.72%) | 1,382,900 |
28 Dec 2023 | CNY | 13.52 | 13.94 | 13.32 | 13.91 | 13.91 | +0.44 (+3.27%) | 1,794,920 |
27 Dec 2023 | CNY | 13.33 | 13.49 | 13.19 | 13.47 | 13.47 | +0.22 (+1.66%) | 789,800 |
26 Dec 2023 | CNY | 13.39 | 13.49 | 13.22 | 13.25 | 13.25 | -0.17 (-1.27%) | 769,200 |
25 Dec 2023 | CNY | 13.59 | 13.65 | 13.18 | 13.42 | 13.42 | -0.1 (-0.74%) | 1,399,530 |
22 Dec 2023 | CNY | 13.78 | 13.93 | 13.45 | 13.52 | 13.52 | -0.29 (-2.10%) | 1,043,320 |
21 Dec 2023 | CNY | 13.54 | 13.86 | 13.43 | 13.81 | 13.81 | +0.2 (+1.47%) | 1,646,100 |
20 Dec 2023 | CNY | 13.75 | 13.93 | 13.61 | 13.61 | 13.61 | -0.12 (-0.87%) | 1,218,600 |
19 Dec 2023 | CNY | 13.69 | 13.83 | 13.53 | 13.73 | 13.73 | +0.09 (+0.66%) | 819,010 |
18 Dec 2023 | CNY | 13.72 | 13.84 | 13.62 | 13.64 | 13.64 | -0.13 (-0.94%) | 1,323,270 |
15 Dec 2023 | CNY | 13.74 | 13.86 | 13.61 | 13.77 | 13.77 | +0.02 (+0.15%) | 1,058,500 |
14 Dec 2023 | CNY | 13.67 | 13.91 | 13.67 | 13.75 | 13.75 | +0.07 (+0.51%) | 983,870 |
13 Dec 2023 | CNY | 13.71 | 13.84 | 13.5 | 13.68 | 13.68 | +0.01 (+0.07%) | 1,386,460 |
12 Dec 2023 | CNY | 13.95 | 13.95 | 13.51 | 13.67 | 13.67 | -0.07 (-0.51%) | 1,614,820 |
11 Dec 2023 | CNY | 13.51 | 14 | 13.49 | 13.74 | 13.74 | +0.07 (+0.51%) | 2,085,430 |
8 Dec 2023 | CNY | 14.07 | 14.13 | 13.63 | 13.67 | 13.67 | -0.36 (-2.57%) | 1,850,100 |
7 Dec 2023 | CNY | 14.34 | 14.34 | 13.9 | 14.03 | 14.03 | -0.13 (-0.92%) | 1,378,360 |
6 Dec 2023 | CNY | 14.2 | 14.37 | 14 | 14.16 | 14.16 | -0.02 (-0.14%) | 1,089,610 |
5 Dec 2023 | CNY | 14.27 | 14.34 | 14.16 | 14.18 | 14.18 | -0.06 (-0.42%) | 1,178,460 |
4 Dec 2023 | CNY | 14.42 | 14.46 | 14.22 | 14.24 | 14.24 | -0.11 (-0.77%) | 1,074,400 |
1 Dec 2023 | CNY | 14.28 | 14.45 | 14.28 | 14.35 | 14.35 | +0.04 (+0.28%) | 978,700 |
30 Nov 2023 | CNY | 14.45 | 14.56 | 14.22 | 14.31 | 14.31 | -0.14 (-0.97%) | 1,032,600 |
29 Nov 2023 | CNY | 14.47 | 14.56 | 14.42 | 14.45 | 14.45 | +0.02 (+0.14%) | 973,300 |
28 Nov 2023 | CNY | 14.22 | 14.48 | 14.18 | 14.43 | 14.43 | +0.23 (+1.62%) | 1,653,000 |