Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 13.98 | 14.03 | 13.27 | 13.37 | 13.37 | -0.63 (-4.50%) | 3,033,892 |
25 Dec 2023 | CNY | 14.28 | 14.46 | 13.87 | 14 | 14 | -0.33 (-2.30%) | 2,337,496 |
22 Dec 2023 | CNY | 14.54 | 14.99 | 14.29 | 14.33 | 14.33 | -0.24 (-1.65%) | 2,882,800 |
21 Dec 2023 | CNY | 14.61 | 14.74 | 14.24 | 14.57 | 14.57 | -0.14 (-0.95%) | 3,026,442 |
20 Dec 2023 | CNY | 14.85 | 14.96 | 14.67 | 14.71 | 14.71 | -0.02 (-0.14%) | 2,364,814 |
19 Dec 2023 | CNY | 14.61 | 14.8 | 14.45 | 14.73 | 14.73 | +0.09 (+0.61%) | 2,127,122 |
18 Dec 2023 | CNY | 14.7 | 15 | 14.53 | 14.64 | 14.64 | -0.25 (-1.68%) | 2,587,806 |
15 Dec 2023 | CNY | 14.8 | 15.02 | 14.61 | 14.89 | 14.89 | +0.13 (+0.88%) | 2,385,505 |
14 Dec 2023 | CNY | 14.97 | 15.11 | 14.7 | 14.76 | 14.76 | -0.1 (-0.67%) | 2,284,829 |
13 Dec 2023 | CNY | 14.71 | 15.04 | 14.68 | 14.86 | 14.86 | 0.0 (0.0%) | 2,976,979 |
12 Dec 2023 | CNY | 14.85 | 14.96 | 14.71 | 14.86 | 14.86 | -0.06 (-0.40%) | 2,574,796 |
11 Dec 2023 | CNY | 14.87 | 15.14 | 14.6 | 14.92 | 14.92 | +0.03 (+0.20%) | 5,710,144 |
8 Dec 2023 | CNY | 15.45 | 15.9 | 14.85 | 14.89 | 14.89 | -0.46 (-3.00%) | 6,875,210 |
7 Dec 2023 | CNY | 15.03 | 15.48 | 14.94 | 15.35 | 15.35 | +0.36 (+2.40%) | 4,270,828 |
6 Dec 2023 | CNY | 15.39 | 15.45 | 14.93 | 14.99 | 14.99 | -0.31 (-2.03%) | 4,009,327 |
5 Dec 2023 | CNY | 15.93 | 15.94 | 15.2 | 15.3 | 15.3 | -0.63 (-3.95%) | 7,948,487 |
4 Dec 2023 | CNY | 15.16 | 16.47 | 15.15 | 15.93 | 15.93 | +0.85 (+5.64%) | 10,500,974 |
1 Dec 2023 | CNY | 14.7 | 15.29 | 14.7 | 15.08 | 15.08 | +0.32 (+2.17%) | 4,703,388 |
30 Nov 2023 | CNY | 15.2 | 15.4 | 14.45 | 14.76 | 14.76 | -0.19 (-1.27%) | 5,724,754 |
29 Nov 2023 | CNY | 14.7 | 15.96 | 14.44 | 14.95 | 14.95 | +0.25 (+1.70%) | 13,167,687 |
28 Nov 2023 | CNY | 14.19 | 14.71 | 13.95 | 14.7 | 14.7 | +0.56 (+3.96%) | 3,179,881 |
27 Nov 2023 | CNY | 13.93 | 14.38 | 13.9 | 14.14 | 14.14 | +0.21 (+1.51%) | 2,576,380 |
24 Nov 2023 | CNY | 14.29 | 14.29 | 13.8 | 13.93 | 13.93 | -0.31 (-2.18%) | 1,385,987 |
23 Nov 2023 | CNY | 14.23 | 14.29 | 13.96 | 14.24 | 14.24 | +0.06 (+0.42%) | 1,439,277 |
22 Nov 2023 | CNY | 14.37 | 14.47 | 14.15 | 14.18 | 14.18 | -0.11 (-0.77%) | 1,442,654 |
21 Nov 2023 | CNY | 14.38 | 14.5 | 14.22 | 14.29 | 14.29 | -0.15 (-1.04%) | 1,222,654 |
20 Nov 2023 | CNY | 14.4 | 14.49 | 14.24 | 14.44 | 14.44 | +0.07 (+0.49%) | 1,249,972 |
17 Nov 2023 | CNY | 14.54 | 14.54 | 14.23 | 14.37 | 14.37 | +0.09 (+0.63%) | 1,230,249 |
16 Nov 2023 | CNY | 14.34 | 14.53 | 14.21 | 14.28 | 14.28 | -0.03 (-0.21%) | 1,583,542 |
15 Nov 2023 | CNY | 14.54 | 14.59 | 14.3 | 14.31 | 14.31 | -0.14 (-0.97%) | 1,465,634 |