Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | CNY | 14.56 | 14.67 | 14.16 | 14.18 | 14.18 | -0.36 (-2.48%) | 6,456,119 |
5 Jan 2024 | CNY | 14.8 | 14.93 | 14.5 | 14.54 | 14.54 | -0.26 (-1.76%) | 6,868,562 |
4 Jan 2024 | CNY | 14.65 | 14.88 | 14.52 | 14.8 | 14.8 | +0.05 (+0.34%) | 6,749,092 |
3 Jan 2024 | CNY | 15.03 | 15.2 | 14.67 | 14.75 | 14.75 | -0.31 (-2.06%) | 7,116,600 |
2 Jan 2024 | CNY | 14.79 | 15.3 | 14.7 | 15.06 | 15.06 | +0.28 (+1.89%) | 11,026,230 |
29 Dec 2023 | CNY | 14.58 | 14.92 | 14.53 | 14.78 | 14.78 | +0.21 (+1.44%) | 10,530,450 |
28 Dec 2023 | CNY | 15.08 | 15.17 | 14.2 | 14.57 | 14.57 | -0.51 (-3.38%) | 17,452,576 |
27 Dec 2023 | CNY | 15.02 | 15.15 | 14.9 | 15.08 | 15.08 | +0.09 (+0.60%) | 5,003,900 |
26 Dec 2023 | CNY | 15.15 | 15.3 | 14.97 | 14.99 | 14.99 | -0.17 (-1.12%) | 5,431,278 |
25 Dec 2023 | CNY | 15.13 | 15.26 | 15.06 | 15.16 | 15.16 | +0.14 (+0.93%) | 4,419,538 |
22 Dec 2023 | CNY | 15.36 | 15.39 | 15.02 | 15.02 | 15.02 | -0.19 (-1.25%) | 6,940,690 |
21 Dec 2023 | CNY | 15.14 | 15.28 | 15 | 15.21 | 15.21 | +0.01 (+0.07%) | 5,557,852 |
20 Dec 2023 | CNY | 15.45 | 15.54 | 15.09 | 15.2 | 15.2 | -0.22 (-1.43%) | 5,413,805 |
19 Dec 2023 | CNY | 15.48 | 15.5 | 15.32 | 15.42 | 15.42 | -0.09 (-0.58%) | 5,205,538 |
18 Dec 2023 | CNY | 15.47 | 15.68 | 15.33 | 15.51 | 15.51 | +0.04 (+0.26%) | 7,257,200 |
15 Dec 2023 | CNY | 15.85 | 15.86 | 15.43 | 15.47 | 15.47 | -0.27 (-1.72%) | 8,622,791 |
14 Dec 2023 | CNY | 16.07 | 16.23 | 15.72 | 15.74 | 15.74 | -0.31 (-1.93%) | 8,897,378 |
13 Dec 2023 | CNY | 15.98 | 16.23 | 15.98 | 16.05 | 16.05 | +0.04 (+0.25%) | 6,563,550 |
12 Dec 2023 | CNY | 16.25 | 16.27 | 15.97 | 16.01 | 16.01 | -0.12 (-0.74%) | 6,541,633 |
11 Dec 2023 | CNY | 15.89 | 16.18 | 15.77 | 16.13 | 16.13 | +0.23 (+1.45%) | 9,615,861 |
8 Dec 2023 | CNY | 15.88 | 16.17 | 15.8 | 15.9 | 15.9 | +0.13 (+0.82%) | 11,546,468 |
7 Dec 2023 | CNY | 16.4 | 16.4 | 15.74 | 15.77 | 15.77 | -0.7 (-4.25%) | 15,162,043 |
6 Dec 2023 | CNY | 16.32 | 16.73 | 16.21 | 16.47 | 16.47 | +0.13 (+0.80%) | 9,636,054 |
5 Dec 2023 | CNY | 16.4 | 16.56 | 16.22 | 16.34 | 16.34 | 0.0 (0.0%) | 8,025,476 |
4 Dec 2023 | CNY | 16.59 | 16.59 | 16.26 | 16.34 | 16.34 | -0.25 (-1.51%) | 9,437,858 |
1 Dec 2023 | CNY | 16.86 | 16.86 | 16.4 | 16.59 | 16.59 | -0.02 (-0.12%) | 13,063,916 |
30 Nov 2023 | CNY | 16.04 | 16.66 | 16.02 | 16.61 | 16.61 | +0.44 (+2.72%) | 23,721,528 |
29 Nov 2023 | CNY | 15.8 | 16.38 | 15.65 | 16.17 | 16.17 | +0.58 (+3.72%) | 22,111,086 |
28 Nov 2023 | CNY | 15.4 | 15.72 | 15.31 | 15.59 | 15.59 | +0.11 (+0.71%) | 9,388,843 |
27 Nov 2023 | CNY | 15.88 | 15.88 | 15.39 | 15.48 | 15.48 | -0.34 (-2.15%) | 13,040,377 |