Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | CNY | 12.94 | 13.04 | 12.85 | 12.98 | 12.98 | +0.04 (+0.31%) | 1,831,900 |
26 Dec 2023 | CNY | 13.23 | 13.23 | 12.87 | 12.94 | 12.94 | -0.23 (-1.75%) | 2,139,350 |
25 Dec 2023 | CNY | 13.26 | 13.37 | 13.1 | 13.17 | 13.17 | -0.13 (-0.98%) | 1,353,860 |
22 Dec 2023 | CNY | 13.39 | 13.52 | 13.24 | 13.3 | 13.3 | -0.1 (-0.75%) | 2,158,720 |
21 Dec 2023 | CNY | 13.36 | 13.49 | 13.03 | 13.4 | 13.4 | -0.02 (-0.15%) | 3,106,490 |
20 Dec 2023 | CNY | 13.54 | 13.69 | 13.38 | 13.42 | 13.42 | -0.12 (-0.89%) | 1,446,190 |
19 Dec 2023 | CNY | 13.5 | 13.6 | 13.34 | 13.54 | 13.54 | +0.17 (+1.27%) | 1,347,220 |
18 Dec 2023 | CNY | 13.64 | 13.64 | 13.37 | 13.37 | 13.37 | -0.3 (-2.19%) | 2,417,010 |
15 Dec 2023 | CNY | 13.77 | 13.9 | 13.67 | 13.67 | 13.67 | -0.13 (-0.94%) | 1,785,110 |
14 Dec 2023 | CNY | 13.86 | 13.94 | 13.75 | 13.8 | 13.8 | -0.04 (-0.29%) | 1,562,980 |
13 Dec 2023 | CNY | 13.88 | 13.96 | 13.75 | 13.84 | 13.84 | -0.07 (-0.50%) | 1,927,170 |
12 Dec 2023 | CNY | 13.88 | 13.93 | 13.76 | 13.91 | 13.91 | +0.04 (+0.29%) | 1,844,610 |
11 Dec 2023 | CNY | 13.76 | 13.92 | 13.56 | 13.87 | 13.87 | +0.11 (+0.80%) | 2,907,130 |
8 Dec 2023 | CNY | 13.78 | 13.98 | 13.75 | 13.76 | 13.76 | -0.06 (-0.43%) | 2,163,590 |
7 Dec 2023 | CNY | 13.89 | 13.92 | 13.72 | 13.82 | 13.82 | -0.09 (-0.65%) | 2,647,680 |
6 Dec 2023 | CNY | 13.9 | 14.07 | 13.79 | 13.91 | 13.91 | +0.04 (+0.29%) | 3,102,550 |
5 Dec 2023 | CNY | 14.05 | 14.09 | 13.85 | 13.87 | 13.87 | -0.22 (-1.56%) | 3,363,270 |
4 Dec 2023 | CNY | 14.27 | 14.35 | 14.06 | 14.09 | 14.09 | -0.23 (-1.61%) | 3,146,310 |
1 Dec 2023 | CNY | 14.58 | 14.58 | 14.3 | 14.32 | 14.32 | -0.18 (-1.24%) | 2,481,180 |
30 Nov 2023 | CNY | 14.85 | 14.85 | 14.38 | 14.5 | 14.5 | -0.32 (-2.16%) | 2,897,310 |
29 Nov 2023 | CNY | 14.72 | 14.94 | 14.72 | 14.82 | 14.82 | 0.0 (0.0%) | 2,315,200 |
28 Nov 2023 | CNY | 14.58 | 14.97 | 14.51 | 14.82 | 14.82 | +0.2 (+1.37%) | 3,426,530 |
27 Nov 2023 | CNY | 14.52 | 14.74 | 14.41 | 14.62 | 14.62 | +0.1 (+0.69%) | 2,602,600 |
24 Nov 2023 | CNY | 14.86 | 14.86 | 14.47 | 14.52 | 14.52 | -0.33 (-2.22%) | 3,056,100 |
23 Nov 2023 | CNY | 14.56 | 14.88 | 14.5 | 14.85 | 14.85 | +0.29 (+1.99%) | 2,089,520 |
22 Nov 2023 | CNY | 14.85 | 14.95 | 14.56 | 14.56 | 14.56 | -0.29 (-1.95%) | 2,182,760 |
21 Nov 2023 | CNY | 15.15 | 15.15 | 14.85 | 14.85 | 14.85 | -0.23 (-1.53%) | 2,893,480 |
20 Nov 2023 | CNY | 15.14 | 15.14 | 14.96 | 15.08 | 15.08 | +0.06 (+0.40%) | 2,388,950 |
17 Nov 2023 | CNY | 14.96 | 15.09 | 14.89 | 15.02 | 15.02 | +0.13 (+0.87%) | 2,252,440 |
16 Nov 2023 | CNY | 15.01 | 15.19 | 14.88 | 14.89 | 14.89 | -0.16 (-1.06%) | 2,296,610 |