Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 13.93 | 13.99 | 13.82 | 13.87 | 13.87 | -0.08 (-0.57%) | 2,645,427 |
29 Dec 2023 | CNY | 13.5 | 14 | 13.46 | 13.95 | 13.95 | +0.45 (+3.33%) | 4,592,860 |
28 Dec 2023 | CNY | 12.95 | 13.57 | 12.86 | 13.5 | 13.5 | +0.52 (+4.01%) | 2,979,451 |
27 Dec 2023 | CNY | 12.94 | 13.04 | 12.85 | 12.98 | 12.98 | +0.04 (+0.31%) | 1,831,902 |
26 Dec 2023 | CNY | 13.23 | 13.23 | 12.87 | 12.94 | 12.94 | -0.23 (-1.75%) | 2,139,351 |
25 Dec 2023 | CNY | 13.26 | 13.37 | 13.1 | 13.17 | 13.17 | -0.13 (-0.98%) | 1,353,855 |
22 Dec 2023 | CNY | 13.39 | 13.52 | 13.24 | 13.3 | 13.3 | -0.1 (-0.75%) | 2,158,717 |
21 Dec 2023 | CNY | 13.36 | 13.49 | 13.03 | 13.4 | 13.4 | -0.02 (-0.15%) | 3,106,488 |
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%) | 1,347,216 |
18 Dec 2023 | CNY | 13.64 | 13.64 | 13.37 | 13.37 | 13.37 | -0.3 (-2.19%) | 2,417,007 |
15 Dec 2023 | CNY | 13.77 | 13.9 | 13.67 | 13.67 | 13.67 | -0.13 (-0.94%) | 1,785,112 |
14 Dec 2023 | CNY | 13.86 | 13.94 | 13.75 | 13.8 | 13.8 | -0.04 (-0.29%) | 1,562,975 |
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%) | 2,907,125 |
8 Dec 2023 | CNY | 13.78 | 13.98 | 13.75 | 13.76 | 13.76 | -0.06 (-0.43%) | 2,163,585 |
7 Dec 2023 | CNY | 13.89 | 13.92 | 13.72 | 13.82 | 13.82 | -0.09 (-0.65%) | 2,647,678 |
6 Dec 2023 | CNY | 13.9 | 14.07 | 13.79 | 13.91 | 13.91 | +0.04 (+0.29%) | 3,102,545 |
5 Dec 2023 | CNY | 14.05 | 14.09 | 13.85 | 13.87 | 13.87 | -0.22 (-1.56%) | 3,363,271 |
4 Dec 2023 | CNY | 14.27 | 14.35 | 14.06 | 14.09 | 14.09 | -0.23 (-1.61%) | 3,146,306 |
1 Dec 2023 | CNY | 14.58 | 14.58 | 14.3 | 14.32 | 14.32 | -0.18 (-1.24%) | 2,481,181 |
30 Nov 2023 | CNY | 14.85 | 14.85 | 14.38 | 14.5 | 14.5 | -0.32 (-2.16%) | 2,897,314 |
29 Nov 2023 | CNY | 14.72 | 14.94 | 14.72 | 14.82 | 14.82 | 0.0 (0.0%) | 2,315,196 |
28 Nov 2023 | CNY | 14.58 | 14.97 | 14.51 | 14.82 | 14.82 | +0.2 (+1.37%) | 3,426,531 |
27 Nov 2023 | CNY | 14.52 | 14.74 | 14.41 | 14.62 | 14.62 | +0.1 (+0.69%) | 2,602,596 |
24 Nov 2023 | CNY | 14.86 | 14.86 | 14.47 | 14.52 | 14.52 | -0.33 (-2.22%) | 3,056,098 |
23 Nov 2023 | CNY | 14.56 | 14.88 | 14.5 | 14.85 | 14.85 | +0.29 (+1.99%) | 2,089,522 |
22 Nov 2023 | CNY | 14.85 | 14.95 | 14.56 | 14.56 | 14.56 | -0.29 (-1.95%) | 2,182,762 |
21 Nov 2023 | CNY | 15.15 | 15.15 | 14.85 | 14.85 | 14.85 | -0.23 (-1.53%) | 2,893,481 |