Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 14.85 | 15.01 | 14.55 | 14.66 | 14.66 | -0.19 (-1.28%) | 1,876,800 |
25 Dec 2023 | CNY | 15.29 | 15.29 | 14.7 | 14.85 | 14.85 | -0.28 (-1.85%) | 2,385,300 |
22 Dec 2023 | CNY | 15.65 | 15.71 | 15.04 | 15.13 | 15.13 | -0.52 (-3.32%) | 2,772,500 |
21 Dec 2023 | CNY | 15.35 | 15.66 | 15.31 | 15.65 | 15.65 | +0.27 (+1.76%) | 2,382,100 |
20 Dec 2023 | CNY | 15.7 | 15.79 | 15.38 | 15.38 | 15.38 | -0.41 (-2.60%) | 2,403,100 |
19 Dec 2023 | CNY | 15.68 | 15.98 | 15.5 | 15.79 | 15.79 | +0.25 (+1.61%) | 3,295,300 |
18 Dec 2023 | CNY | 15.8 | 16.03 | 15.5 | 15.54 | 15.54 | -0.35 (-2.20%) | 2,649,400 |
15 Dec 2023 | CNY | 15.84 | 16.1 | 15.73 | 15.89 | 15.89 | -0.02 (-0.13%) | 2,682,200 |
14 Dec 2023 | CNY | 15.77 | 16.13 | 15.77 | 15.91 | 15.91 | +0.16 (+1.02%) | 2,490,400 |
13 Dec 2023 | CNY | 16.01 | 16.15 | 15.71 | 15.75 | 15.75 | -0.27 (-1.69%) | 1,849,600 |
12 Dec 2023 | CNY | 15.66 | 16.06 | 15.63 | 16.02 | 16.02 | +0.36 (+2.30%) | 2,857,800 |
11 Dec 2023 | CNY | 15.35 | 15.68 | 15.35 | 15.66 | 15.66 | +0.24 (+1.56%) | 4,056,311 |
8 Dec 2023 | CNY | 15.88 | 15.92 | 15.37 | 15.42 | 15.42 | -0.49 (-3.08%) | 3,064,500 |
7 Dec 2023 | CNY | 15.96 | 16.05 | 15.81 | 15.91 | 15.91 | -0.09 (-0.56%) | 2,482,600 |
6 Dec 2023 | CNY | 15.75 | 16.06 | 15.61 | 16 | 16 | +0.15 (+0.95%) | 3,350,000 |
5 Dec 2023 | CNY | 15.98 | 16.17 | 15.82 | 15.85 | 15.85 | -0.23 (-1.43%) | 2,762,851 |
4 Dec 2023 | CNY | 15.88 | 16.13 | 15.77 | 16.08 | 16.08 | +0.33 (+2.10%) | 4,196,200 |
1 Dec 2023 | CNY | 15.9 | 16.1 | 15.72 | 15.75 | 15.75 | -0.14 (-0.88%) | 3,818,900 |
30 Nov 2023 | CNY | 15.5 | 15.98 | 15.47 | 15.89 | 15.89 | +0.27 (+1.73%) | 4,058,550 |
29 Nov 2023 | CNY | 15.56 | 15.83 | 15.56 | 15.62 | 15.62 | -0.01 (-0.06%) | 3,278,550 |
28 Nov 2023 | CNY | 15.36 | 15.69 | 15.36 | 15.63 | 15.63 | +0.04 (+0.26%) | 3,167,601 |
27 Nov 2023 | CNY | 15.85 | 15.95 | 15.36 | 15.59 | 15.59 | -0.15 (-0.95%) | 5,807,411 |
24 Nov 2023 | CNY | 15.59 | 16 | 15.59 | 15.74 | 15.74 | -0.18 (-1.13%) | 9,411,002 |
23 Nov 2023 | CNY | 16.3 | 17.78 | 15.8 | 15.92 | 15.92 | -0.51 (-3.10%) | 19,674,670 |
22 Nov 2023 | CNY | 15.38 | 16.47 | 15.3 | 16.43 | 16.43 | +1.03 (+6.69%) | 11,840,302 |
21 Nov 2023 | CNY | 15.25 | 15.59 | 15.25 | 15.4 | 15.4 | +0.14 (+0.92%) | 3,345,900 |
20 Nov 2023 | CNY | 15.03 | 15.3 | 15.03 | 15.26 | 15.26 | +0.15 (+0.99%) | 2,877,400 |
17 Nov 2023 | CNY | 15.18 | 15.28 | 15 | 15.11 | 15.11 | -0.15 (-0.98%) | 2,024,773 |
16 Nov 2023 | CNY | 15.27 | 15.35 | 15.05 | 15.26 | 15.26 | +0.02 (+0.13%) | 2,734,100 |
15 Nov 2023 | CNY | 15.34 | 15.39 | 15.2 | 15.24 | 15.24 | -0.05 (-0.33%) | 2,297,900 |