Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2024 | CNY | 15.38 | 15.55 | 15.22 | 15.23 | 15.23 | -0.23 (-1.49%) | 16,017,980 |
12 Jan 2024 | CNY | 15.42 | 15.62 | 15.37 | 15.46 | 15.46 | 0.0 (0.0%) | 26,171,566 |
11 Jan 2024 | CNY | 15.16 | 15.7 | 14.97 | 15.46 | 15.46 | +0.31 (+2.05%) | 38,766,116 |
10 Jan 2024 | CNY | 15.08 | 15.44 | 14.93 | 15.15 | 15.15 | +0.05 (+0.33%) | 20,555,770 |
9 Jan 2024 | CNY | 15.05 | 15.22 | 14.83 | 15.1 | 15.1 | +0.02 (+0.13%) | 21,860,161 |
8 Jan 2024 | CNY | 15.38 | 15.5 | 15.07 | 15.08 | 15.08 | -0.33 (-2.14%) | 22,829,182 |
5 Jan 2024 | CNY | 15.46 | 15.73 | 15.3 | 15.41 | 15.41 | -0.1 (-0.64%) | 19,964,666 |
4 Jan 2024 | CNY | 15.71 | 15.74 | 15.39 | 15.51 | 15.51 | -0.25 (-1.59%) | 19,140,926 |
3 Jan 2024 | CNY | 15.78 | 15.83 | 15.67 | 15.76 | 15.76 | +0.02 (+0.13%) | 16,626,649 |
2 Jan 2024 | CNY | 16 | 16.01 | 15.74 | 15.74 | 15.74 | -0.21 (-1.32%) | 22,398,400 |
29 Dec 2023 | CNY | 15.8 | 16.04 | 15.79 | 15.95 | 15.95 | +0.08 (+0.50%) | 26,124,918 |
28 Dec 2023 | CNY | 15.15 | 15.98 | 15.08 | 15.87 | 15.87 | +0.7 (+4.61%) | 64,637,300 |
27 Dec 2023 | CNY | 15.2 | 15.24 | 14.92 | 15.17 | 15.17 | +0.03 (+0.20%) | 15,567,402 |
26 Dec 2023 | CNY | 15.27 | 15.39 | 15.12 | 15.14 | 15.14 | -0.13 (-0.85%) | 15,411,987 |
25 Dec 2023 | CNY | 15.29 | 15.42 | 15.22 | 15.27 | 15.27 | -0.04 (-0.26%) | 13,303,631 |
22 Dec 2023 | CNY | 15.07 | 15.59 | 14.93 | 15.31 | 15.31 | +0.24 (+1.59%) | 36,142,584 |
21 Dec 2023 | CNY | 14.89 | 15.14 | 14.83 | 15.07 | 15.07 | +0.17 (+1.14%) | 19,412,504 |
20 Dec 2023 | CNY | 15.04 | 15.13 | 14.88 | 14.9 | 14.9 | -0.14 (-0.93%) | 11,855,493 |
19 Dec 2023 | CNY | 14.95 | 15.1 | 14.89 | 15.04 | 15.04 | +0.04 (+0.27%) | 12,078,198 |
18 Dec 2023 | CNY | 15.2 | 15.32 | 14.94 | 15 | 15 | -0.25 (-1.64%) | 20,208,573 |
15 Dec 2023 | CNY | 15.3 | 15.65 | 15.21 | 15.25 | 15.25 | 0.0 (0.0%) | 20,948,064 |
14 Dec 2023 | CNY | 15.57 | 15.67 | 15.25 | 15.25 | 15.25 | -0.26 (-1.68%) | 19,187,891 |
13 Dec 2023 | CNY | 15.82 | 15.85 | 15.5 | 15.51 | 15.51 | -0.31 (-1.96%) | 17,745,580 |
12 Dec 2023 | CNY | 15.8 | 15.92 | 15.77 | 15.82 | 15.82 | -0.05 (-0.32%) | 12,604,432 |
11 Dec 2023 | CNY | 16.06 | 16.07 | 15.66 | 15.87 | 15.87 | -0.18 (-1.12%) | 26,961,816 |
8 Dec 2023 | CNY | 16.44 | 16.47 | 16.01 | 16.05 | 16.05 | -0.06 (-0.37%) | 25,466,537 |
7 Dec 2023 | CNY | 16.1 | 16.22 | 15.75 | 16.11 | 16.11 | -0.09 (-0.56%) | 34,802,040 |
6 Dec 2023 | CNY | 15.5 | 16.51 | 15.42 | 16.2 | 16.2 | +0.57 (+3.65%) | 66,239,834 |
5 Dec 2023 | CNY | 15.88 | 16.15 | 15.6 | 15.63 | 15.63 | -0.31 (-1.94%) | 29,682,471 |
4 Dec 2023 | CNY | 15.9 | 16.13 | 15.86 | 15.94 | 15.94 | -0.05 (-0.31%) | 17,135,628 |