Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 15.3 | 15.87 | 15.3 | 15.54 | 15.54 | +0.24 (+1.57%) | 2,871,200 |
8 Jan 2024 | CNY | 15.52 | 15.61 | 15.3 | 15.3 | 15.3 | -0.27 (-1.73%) | 1,999,300 |
5 Jan 2024 | CNY | 15.91 | 16.12 | 15.49 | 15.57 | 15.57 | -0.33 (-2.08%) | 2,706,950 |
4 Jan 2024 | CNY | 15.85 | 15.99 | 15.68 | 15.9 | 15.9 | +0.02 (+0.13%) | 2,151,050 |
3 Jan 2024 | CNY | 16.04 | 16.1 | 15.75 | 15.88 | 15.88 | -0.23 (-1.43%) | 2,747,860 |
2 Jan 2024 | CNY | 16.13 | 16.26 | 16.01 | 16.11 | 16.11 | +0.03 (+0.19%) | 3,216,600 |
29 Dec 2023 | CNY | 15.89 | 16.18 | 15.82 | 16.08 | 16.08 | +0.16 (+1.01%) | 3,522,700 |
28 Dec 2023 | CNY | 15.55 | 16.01 | 15.35 | 15.92 | 15.92 | +0.28 (+1.79%) | 4,487,650 |
27 Dec 2023 | CNY | 15.29 | 15.8 | 15.2 | 15.64 | 15.64 | +0.35 (+2.29%) | 4,037,100 |
26 Dec 2023 | CNY | 15.58 | 15.98 | 15.21 | 15.29 | 15.29 | -0.31 (-1.99%) | 5,799,300 |
25 Dec 2023 | CNY | 15.54 | 15.78 | 15.47 | 15.6 | 15.6 | -0.09 (-0.57%) | 2,137,400 |
22 Dec 2023 | CNY | 15.95 | 16.15 | 15.58 | 15.69 | 15.69 | -0.25 (-1.57%) | 3,840,200 |
21 Dec 2023 | CNY | 15.86 | 15.99 | 15.45 | 15.94 | 15.94 | +0.04 (+0.25%) | 3,928,350 |
20 Dec 2023 | CNY | 16.07 | 16.31 | 15.88 | 15.9 | 15.9 | -0.17 (-1.06%) | 3,216,950 |
19 Dec 2023 | CNY | 15.96 | 16.2 | 15.85 | 16.07 | 16.07 | +0.05 (+0.31%) | 3,033,200 |
18 Dec 2023 | CNY | 16.34 | 16.34 | 15.96 | 16.02 | 16.02 | -0.27 (-1.66%) | 3,781,250 |
15 Dec 2023 | CNY | 16.5 | 16.51 | 16.21 | 16.29 | 16.29 | -0.14 (-0.85%) | 4,561,100 |
14 Dec 2023 | CNY | 16.66 | 16.73 | 16.39 | 16.43 | 16.43 | -0.23 (-1.38%) | 5,830,150 |
13 Dec 2023 | CNY | 16.88 | 17.07 | 16.57 | 16.66 | 16.66 | -0.24 (-1.42%) | 8,005,150 |
12 Dec 2023 | CNY | 16.23 | 17 | 16.18 | 16.9 | 16.9 | +0.59 (+3.62%) | 13,007,680 |
11 Dec 2023 | CNY | 15.85 | 16.34 | 15.72 | 16.31 | 16.31 | +0.26 (+1.62%) | 9,308,850 |
8 Dec 2023 | CNY | 16.53 | 16.88 | 15.98 | 16.05 | 16.05 | -0.54 (-3.25%) | 11,704,150 |
7 Dec 2023 | CNY | 16.94 | 17.43 | 16.5 | 16.59 | 16.59 | -0.61 (-3.55%) | 15,493,350 |
6 Dec 2023 | CNY | 17.79 | 17.81 | 16.99 | 17.2 | 17.2 | -0.95 (-5.23%) | 19,303,880 |
5 Dec 2023 | CNY | 17.85 | 19.63 | 17.85 | 18.15 | 18.15 | -1.65 (-8.33%) | 25,721,800 |
4 Dec 2023 | CNY | 18.42 | 20.83 | 17.83 | 19.8 | 19.8 | +0.86 (+4.54%) | 36,800,130 |
1 Dec 2023 | CNY | 18.69 | 18.94 | 16.44 | 18.94 | 18.94 | +1.72 (+9.99%) | 23,859,190 |
30 Nov 2023 | CNY | 15.53 | 17.22 | 15.4 | 17.22 | 17.22 | +1.57 (+10.03%) | 10,573,000 |
29 Nov 2023 | CNY | 15.75 | 15.78 | 15.54 | 15.65 | 15.65 | -0.01 (-0.06%) | 2,302,000 |
28 Nov 2023 | CNY | 15.54 | 15.83 | 15.38 | 15.66 | 15.66 | +0.2 (+1.29%) | 2,820,400 |