Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 15.98 | 16.22 | 15.91 | 16.06 | 16.06 | +0.05 (+0.31%) | 5,045,038 |
28 Dec 2023 | CNY | 15.24 | 16.21 | 14.94 | 16.01 | 16.01 | +0.88 (+5.82%) | 9,189,474 |
27 Dec 2023 | CNY | 15.19 | 15.33 | 15.05 | 15.13 | 15.13 | +0.02 (+0.13%) | 4,551,892 |
26 Dec 2023 | CNY | 15.5 | 15.5 | 14.98 | 15.11 | 15.11 | -0.33 (-2.14%) | 6,538,279 |
25 Dec 2023 | CNY | 15.3 | 15.55 | 15.16 | 15.44 | 15.44 | +0.09 (+0.59%) | 5,191,000 |
22 Dec 2023 | CNY | 15.43 | 15.56 | 15.08 | 15.35 | 15.35 | -0.05 (-0.32%) | 7,160,700 |
21 Dec 2023 | CNY | 15.44 | 15.46 | 15.15 | 15.4 | 15.4 | +0.02 (+0.13%) | 6,428,671 |
20 Dec 2023 | CNY | 15.77 | 15.77 | 15.34 | 15.38 | 15.38 | -0.24 (-1.54%) | 3,542,128 |
19 Dec 2023 | CNY | 15.56 | 15.9 | 15.5 | 15.62 | 15.62 | +0.04 (+0.26%) | 3,870,549 |
18 Dec 2023 | CNY | 16.04 | 16.04 | 15.55 | 15.58 | 15.58 | -0.42 (-2.63%) | 3,532,000 |
15 Dec 2023 | CNY | 16.11 | 16.27 | 15.9 | 16 | 16 | -0.08 (-0.50%) | 3,097,500 |
14 Dec 2023 | CNY | 16.13 | 16.35 | 16.06 | 16.08 | 16.08 | -0.02 (-0.12%) | 3,101,300 |
13 Dec 2023 | CNY | 16.34 | 16.34 | 16 | 16.1 | 16.1 | -0.21 (-1.29%) | 5,092,008 |
12 Dec 2023 | CNY | 16.4 | 16.41 | 16.2 | 16.31 | 16.31 | -0.02 (-0.12%) | 2,071,528 |
11 Dec 2023 | CNY | 15.98 | 16.35 | 15.83 | 16.33 | 16.33 | +0.32 (+2.00%) | 5,431,243 |
8 Dec 2023 | CNY | 16.14 | 16.32 | 16 | 16.01 | 16.01 | -0.16 (-0.99%) | 3,661,010 |
7 Dec 2023 | CNY | 16.3 | 16.33 | 15.99 | 16.17 | 16.17 | -0.17 (-1.04%) | 4,257,800 |
6 Dec 2023 | CNY | 16.21 | 16.54 | 16.21 | 16.34 | 16.34 | +0.04 (+0.25%) | 3,377,430 |
5 Dec 2023 | CNY | 16.52 | 16.59 | 16.25 | 16.3 | 16.3 | -0.31 (-1.87%) | 3,779,766 |
4 Dec 2023 | CNY | 16.86 | 16.95 | 16.59 | 16.61 | 16.61 | -0.37 (-2.18%) | 4,552,538 |
1 Dec 2023 | CNY | 16.76 | 17 | 16.61 | 16.98 | 16.98 | +0.18 (+1.07%) | 4,943,403 |
30 Nov 2023 | CNY | 17.2 | 17.2 | 16.6 | 16.8 | 16.8 | -0.37 (-2.15%) | 5,104,505 |
29 Nov 2023 | CNY | 17.12 | 17.27 | 17.01 | 17.17 | 17.17 | +0.02 (+0.12%) | 2,547,553 |
28 Nov 2023 | CNY | 16.96 | 17.15 | 16.8 | 17.15 | 17.15 | +0.23 (+1.36%) | 4,474,043 |
27 Nov 2023 | CNY | 17 | 17 | 16.7 | 16.92 | 16.92 | -0.02 (-0.12%) | 3,920,400 |
24 Nov 2023 | CNY | 17.17 | 17.17 | 16.9 | 16.94 | 16.94 | -0.2 (-1.17%) | 2,946,416 |
23 Nov 2023 | CNY | 17.13 | 17.2 | 17 | 17.14 | 17.14 | +0.09 (+0.53%) | 3,282,400 |
22 Nov 2023 | CNY | 17.43 | 17.46 | 17.05 | 17.05 | 17.05 | -0.44 (-2.52%) | 5,431,818 |
21 Nov 2023 | CNY | 17.76 | 17.84 | 17.45 | 17.49 | 17.49 | -0.27 (-1.52%) | 4,419,752 |
20 Nov 2023 | CNY | 17.82 | 17.96 | 17.6 | 17.76 | 17.76 | +0.03 (+0.17%) | 4,033,167 |