Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | CNY | 15.43 | 15.97 | 15.19 | 15.57 | 15.57 | +0.05 (+0.32%) | 29,085,464 |
3 Jan 2024 | CNY | 15.89 | 15.89 | 15.33 | 15.52 | 15.52 | -0.37 (-2.33%) | 29,867,939 |
2 Jan 2024 | CNY | 16.32 | 16.34 | 15.83 | 15.89 | 15.89 | -0.44 (-2.69%) | 35,741,482 |
29 Dec 2023 | CNY | 15.7 | 16.95 | 15.64 | 16.33 | 16.33 | +0.37 (+2.32%) | 59,196,275 |
28 Dec 2023 | CNY | 15.89 | 16.12 | 15.33 | 15.96 | 15.96 | +0.05 (+0.31%) | 45,257,920 |
27 Dec 2023 | CNY | 15.98 | 16.16 | 15.67 | 15.91 | 15.91 | -0.15 (-0.93%) | 42,182,662 |
26 Dec 2023 | CNY | 16.36 | 16.57 | 15.93 | 16.06 | 16.06 | -0.11 (-0.68%) | 73,020,492 |
25 Dec 2023 | CNY | 14.62 | 16.17 | 14.62 | 16.17 | 16.17 | +1.47 (+10%) | 56,877,364 |
22 Dec 2023 | CNY | 14.97 | 15.19 | 14.5 | 14.7 | 14.7 | -0.28 (-1.87%) | 30,357,322 |
21 Dec 2023 | CNY | 14.94 | 15.3 | 14.55 | 14.98 | 14.98 | -0.17 (-1.12%) | 48,053,650 |
20 Dec 2023 | CNY | 14.46 | 15.51 | 14.44 | 15.15 | 15.15 | +1.05 (+7.45%) | 51,640,480 |
19 Dec 2023 | CNY | 13.83 | 14.14 | 13.83 | 14.1 | 14.1 | +0.27 (+1.95%) | 5,806,700 |
18 Dec 2023 | CNY | 14.08 | 14.12 | 13.8 | 13.83 | 13.83 | -0.3 (-2.12%) | 6,243,900 |
15 Dec 2023 | CNY | 14.2 | 14.34 | 13.99 | 14.13 | 14.13 | -0.07 (-0.49%) | 5,035,600 |
14 Dec 2023 | CNY | 14.45 | 14.47 | 14.15 | 14.2 | 14.2 | -0.16 (-1.11%) | 3,808,591 |
13 Dec 2023 | CNY | 14.42 | 14.55 | 14.33 | 14.36 | 14.36 | -0.12 (-0.83%) | 3,999,900 |
12 Dec 2023 | CNY | 14.42 | 14.54 | 14.34 | 14.48 | 14.48 | +0.03 (+0.21%) | 4,893,075 |
11 Dec 2023 | CNY | 14.1 | 14.45 | 13.81 | 14.45 | 14.45 | +0.37 (+2.63%) | 7,382,565 |
8 Dec 2023 | CNY | 14.13 | 14.48 | 14.05 | 14.08 | 14.08 | -0.02 (-0.14%) | 5,903,839 |
7 Dec 2023 | CNY | 14.09 | 14.22 | 13.99 | 14.1 | 14.1 | -0.01 (-0.07%) | 4,852,514 |
6 Dec 2023 | CNY | 14.04 | 14.26 | 13.9 | 14.11 | 14.11 | +0.01 (+0.07%) | 5,023,386 |
5 Dec 2023 | CNY | 14.44 | 14.44 | 14.09 | 14.1 | 14.1 | -0.24 (-1.67%) | 5,214,880 |
4 Dec 2023 | CNY | 14.53 | 14.55 | 14.13 | 14.34 | 14.34 | -0.18 (-1.24%) | 7,713,413 |
1 Dec 2023 | CNY | 14.6 | 14.66 | 14.47 | 14.52 | 14.52 | -0.02 (-0.14%) | 4,993,400 |
30 Nov 2023 | CNY | 14.68 | 14.77 | 14.4 | 14.54 | 14.54 | -0.22 (-1.49%) | 7,347,531 |
29 Nov 2023 | CNY | 14.81 | 15.04 | 14.67 | 14.76 | 14.76 | -0.09 (-0.61%) | 8,543,373 |
28 Nov 2023 | CNY | 14.59 | 14.93 | 14.55 | 14.85 | 14.85 | +0.23 (+1.57%) | 9,888,055 |
27 Nov 2023 | CNY | 14.4 | 14.72 | 14.4 | 14.62 | 14.62 | +0.27 (+1.88%) | 7,136,000 |
24 Nov 2023 | CNY | 14.62 | 14.62 | 14.34 | 14.35 | 14.35 | -0.27 (-1.85%) | 4,193,765 |
23 Nov 2023 | CNY | 14.26 | 14.69 | 14.25 | 14.62 | 14.62 | +0.36 (+2.52%) | 5,656,067 |