Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 15.18 | 15.19 | 14.71 | 14.77 | 14.77 | -0.47 (-3.08%) | 5,111,650 |
25 Dec 2023 | CNY | 15.03 | 15.25 | 14.65 | 15.24 | 15.24 | +0.21 (+1.40%) | 9,052,200 |
22 Dec 2023 | CNY | 15.62 | 15.68 | 14.9 | 15.03 | 15.03 | -0.62 (-3.96%) | 11,027,350 |
21 Dec 2023 | CNY | 15.4 | 15.75 | 15.17 | 15.65 | 15.65 | +0.18 (+1.16%) | 7,865,750 |
20 Dec 2023 | CNY | 15.67 | 15.83 | 15.35 | 15.47 | 15.47 | -0.13 (-0.83%) | 6,037,300 |
19 Dec 2023 | CNY | 15.45 | 15.63 | 15.31 | 15.6 | 15.6 | +0.31 (+2.03%) | 7,847,150 |
18 Dec 2023 | CNY | 15.68 | 15.69 | 15.25 | 15.29 | 15.29 | -0.39 (-2.49%) | 8,214,530 |
15 Dec 2023 | CNY | 15.82 | 15.92 | 15.58 | 15.68 | 15.68 | -0.14 (-0.88%) | 7,457,750 |
14 Dec 2023 | CNY | 15.95 | 16.13 | 15.81 | 15.82 | 15.82 | -0.14 (-0.88%) | 8,564,850 |
13 Dec 2023 | CNY | 16.3 | 16.38 | 15.95 | 15.96 | 15.96 | -0.45 (-2.74%) | 10,469,430 |
12 Dec 2023 | CNY | 16.26 | 16.65 | 16.15 | 16.41 | 16.41 | +0.15 (+0.92%) | 14,743,880 |
11 Dec 2023 | CNY | 15.8 | 16.26 | 15.61 | 16.26 | 16.26 | +0.14 (+0.87%) | 11,985,750 |
8 Dec 2023 | CNY | 16.38 | 16.38 | 15.95 | 16.12 | 16.12 | -0.38 (-2.30%) | 15,894,030 |
7 Dec 2023 | CNY | 16.28 | 16.64 | 16.09 | 16.5 | 16.5 | +0.3 (+1.85%) | 21,509,580 |
6 Dec 2023 | CNY | 16.13 | 16.42 | 15.91 | 16.2 | 16.2 | -0.08 (-0.49%) | 16,340,360 |
5 Dec 2023 | CNY | 16.94 | 16.99 | 16.27 | 16.28 | 16.28 | -0.72 (-4.24%) | 24,265,500 |
4 Dec 2023 | CNY | 17.7 | 18.2 | 16.85 | 17 | 17 | -0.39 (-2.24%) | 44,852,930 |
1 Dec 2023 | CNY | 15.75 | 17.39 | 15.67 | 17.39 | 17.39 | +1.58 (+9.99%) | 23,415,780 |
30 Nov 2023 | CNY | 15.71 | 15.84 | 15.45 | 15.81 | 15.81 | +0.06 (+0.38%) | 7,842,500 |
29 Nov 2023 | CNY | 15.85 | 15.96 | 15.65 | 15.75 | 15.75 | -0.11 (-0.69%) | 6,524,700 |
28 Nov 2023 | CNY | 15.95 | 16.12 | 15.7 | 15.86 | 15.86 | -0.09 (-0.56%) | 8,105,310 |
27 Nov 2023 | CNY | 15.7 | 16.14 | 15.6 | 15.95 | 15.95 | +0.15 (+0.95%) | 10,544,000 |
24 Nov 2023 | CNY | 16.26 | 16.45 | 15.71 | 15.8 | 15.8 | -0.46 (-2.83%) | 15,393,250 |
23 Nov 2023 | CNY | 16.25 | 16.48 | 15.49 | 16.26 | 16.26 | -0.51 (-3.04%) | 22,591,910 |
22 Nov 2023 | CNY | 16.3 | 16.84 | 16.1 | 16.77 | 16.77 | +0.49 (+3.01%) | 26,068,650 |
21 Nov 2023 | CNY | 16.37 | 16.77 | 16.14 | 16.28 | 16.28 | +0.06 (+0.37%) | 17,089,150 |
20 Nov 2023 | CNY | 16.32 | 16.48 | 16.14 | 16.22 | 16.22 | +0.02 (+0.12%) | 13,044,500 |
17 Nov 2023 | CNY | 16.1 | 16.37 | 16.01 | 16.2 | 16.2 | +0.01 (+0.06%) | 14,963,620 |
16 Nov 2023 | CNY | 16.1 | 16.44 | 16.05 | 16.19 | 16.19 | -0.22 (-1.34%) | 14,253,000 |
15 Nov 2023 | CNY | 16.4 | 16.75 | 16.16 | 16.41 | 16.41 | -0.07 (-0.42%) | 23,708,540 |