Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2024 | CNY | 15.62 | 16.74 | 15.62 | 16.71 | 16.71 | +1.09 (+6.98%) | 4,975,200 |
24 Jan 2024 | CNY | 15.15 | 15.63 | 15.15 | 15.62 | 15.62 | +0.47 (+3.10%) | 3,276,855 |
23 Jan 2024 | CNY | 15.01 | 15.22 | 14.71 | 15.15 | 15.15 | +0.24 (+1.61%) | 2,675,309 |
22 Jan 2024 | CNY | 15.72 | 15.72 | 14.9 | 14.91 | 14.91 | -0.84 (-5.33%) | 3,106,019 |
19 Jan 2024 | CNY | 15.88 | 15.94 | 15.63 | 15.75 | 15.75 | -0.13 (-0.82%) | 2,265,100 |
18 Jan 2024 | CNY | 16.03 | 16.19 | 15.51 | 15.88 | 15.88 | -0.33 (-2.04%) | 3,841,300 |
17 Jan 2024 | CNY | 16.28 | 16.48 | 16.18 | 16.21 | 16.21 | -0.13 (-0.80%) | 3,630,000 |
16 Jan 2024 | CNY | 16.31 | 16.35 | 16.12 | 16.34 | 16.34 | -0.02 (-0.12%) | 1,803,000 |
15 Jan 2024 | CNY | 16.15 | 16.52 | 16.14 | 16.36 | 16.36 | +0.19 (+1.18%) | 3,855,421 |
12 Jan 2024 | CNY | 15.92 | 16.22 | 15.87 | 16.17 | 16.17 | +0.24 (+1.51%) | 2,696,200 |
11 Jan 2024 | CNY | 15.94 | 16.1 | 15.82 | 15.93 | 15.93 | -0.1 (-0.62%) | 2,803,800 |
10 Jan 2024 | CNY | 15.8 | 16.11 | 15.72 | 16.03 | 16.03 | +0.24 (+1.52%) | 3,162,147 |
9 Jan 2024 | CNY | 15.64 | 15.89 | 15.44 | 15.79 | 15.79 | +0.15 (+0.96%) | 2,826,300 |
8 Jan 2024 | CNY | 15.97 | 16.03 | 15.6 | 15.64 | 15.64 | -0.37 (-2.31%) | 3,419,901 |
5 Jan 2024 | CNY | 15.95 | 16.17 | 15.87 | 16.01 | 16.01 | +0.09 (+0.57%) | 3,261,836 |
4 Jan 2024 | CNY | 15.81 | 15.97 | 15.76 | 15.92 | 15.92 | +0.06 (+0.38%) | 3,657,185 |
3 Jan 2024 | CNY | 15.78 | 15.9 | 15.62 | 15.86 | 15.86 | +0.06 (+0.38%) | 3,738,305 |
2 Jan 2024 | CNY | 16 | 16.12 | 15.8 | 15.8 | 15.8 | -0.16 (-1.00%) | 5,094,729 |
29 Dec 2023 | CNY | 16.14 | 16.17 | 15.95 | 15.96 | 15.96 | -0.18 (-1.12%) | 2,739,764 |
28 Dec 2023 | CNY | 16.39 | 16.42 | 16.13 | 16.14 | 16.14 | -0.27 (-1.65%) | 2,725,221 |
27 Dec 2023 | CNY | 16.4 | 16.53 | 16.3 | 16.41 | 16.41 | +0.02 (+0.12%) | 1,459,380 |
26 Dec 2023 | CNY | 16.6 | 16.73 | 16.33 | 16.39 | 16.39 | -0.18 (-1.09%) | 1,369,200 |
25 Dec 2023 | CNY | 16.67 | 16.84 | 16.43 | 16.57 | 16.57 | -0.28 (-1.66%) | 2,145,800 |
22 Dec 2023 | CNY | 16.72 | 16.96 | 16.6 | 16.85 | 16.85 | +0.11 (+0.66%) | 2,267,287 |
21 Dec 2023 | CNY | 16.66 | 16.81 | 16.52 | 16.74 | 16.74 | 0.0 (0.0%) | 1,631,036 |
20 Dec 2023 | CNY | 16.77 | 16.92 | 16.68 | 16.74 | 16.74 | -0.03 (-0.18%) | 1,954,732 |
19 Dec 2023 | CNY | 16.76 | 16.85 | 16.64 | 16.77 | 16.77 | -0.03 (-0.18%) | 1,656,700 |
18 Dec 2023 | CNY | 16.65 | 16.9 | 16.64 | 16.8 | 16.8 | +0.14 (+0.84%) | 2,629,787 |
15 Dec 2023 | CNY | 16.9 | 16.96 | 16.64 | 16.66 | 16.66 | -0.1 (-0.60%) | 2,344,335 |
14 Dec 2023 | CNY | 16.8 | 16.88 | 16.71 | 16.76 | 16.76 | -0.04 (-0.24%) | 1,420,114 |