Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 15.4 | 15.56 | 15.28 | 15.45 | 15.45 | +0.18 (+1.18%) | 2,104,210 |
28 Dec 2023 | CNY | 15 | 15.36 | 14.84 | 15.27 | 15.27 | +0.23 (+1.53%) | 2,097,055 |
27 Dec 2023 | CNY | 15 | 15.05 | 14.82 | 15.04 | 15.04 | +0.06 (+0.40%) | 1,410,405 |
26 Dec 2023 | CNY | 15.21 | 15.3 | 14.97 | 14.98 | 14.98 | -0.2 (-1.32%) | 1,399,000 |
25 Dec 2023 | CNY | 15.17 | 15.27 | 15 | 15.18 | 15.18 | -0.08 (-0.52%) | 1,656,700 |
22 Dec 2023 | CNY | 15.56 | 15.6 | 15.16 | 15.26 | 15.26 | -0.38 (-2.43%) | 2,153,055 |
21 Dec 2023 | CNY | 15.42 | 15.64 | 15.06 | 15.64 | 15.64 | +0.16 (+1.03%) | 2,457,100 |
20 Dec 2023 | CNY | 15.57 | 15.7 | 15.42 | 15.48 | 15.48 | -0.01 (-0.06%) | 1,795,100 |
19 Dec 2023 | CNY | 15.74 | 15.89 | 15.41 | 15.49 | 15.49 | -0.25 (-1.59%) | 2,311,001 |
18 Dec 2023 | CNY | 15.94 | 16.19 | 15.7 | 15.74 | 15.74 | -0.2 (-1.25%) | 2,009,400 |
15 Dec 2023 | CNY | 16.19 | 16.23 | 15.9 | 15.94 | 15.94 | -0.26 (-1.60%) | 3,229,080 |
14 Dec 2023 | CNY | 16.59 | 16.79 | 16.1 | 16.2 | 16.2 | -0.44 (-2.64%) | 5,151,873 |
13 Dec 2023 | CNY | 16.21 | 17.26 | 16.18 | 16.64 | 16.64 | +0.43 (+2.65%) | 8,424,849 |
12 Dec 2023 | CNY | 16.18 | 16.39 | 16.1 | 16.21 | 16.21 | +0.01 (+0.06%) | 2,201,000 |
11 Dec 2023 | CNY | 15.95 | 16.2 | 15.85 | 16.2 | 16.2 | +0.15 (+0.93%) | 2,237,655 |
8 Dec 2023 | CNY | 15.99 | 16.16 | 15.9 | 16.05 | 16.05 | +0.03 (+0.19%) | 2,296,000 |
7 Dec 2023 | CNY | 16.17 | 16.23 | 16 | 16.02 | 16.02 | -0.27 (-1.66%) | 3,084,400 |
6 Dec 2023 | CNY | 16.71 | 16.76 | 16.12 | 16.29 | 16.29 | -0.59 (-3.50%) | 5,039,856 |
5 Dec 2023 | CNY | 16.78 | 17.1 | 16.52 | 16.88 | 16.88 | +0.03 (+0.18%) | 5,763,284 |
4 Dec 2023 | CNY | 16.63 | 16.96 | 16.41 | 16.85 | 16.85 | +0.23 (+1.38%) | 4,439,684 |
1 Dec 2023 | CNY | 16.81 | 16.91 | 16.52 | 16.62 | 16.62 | -0.16 (-0.95%) | 3,616,896 |
30 Nov 2023 | CNY | 16.6 | 16.83 | 16.4 | 16.78 | 16.78 | +0.17 (+1.02%) | 4,705,200 |
29 Nov 2023 | CNY | 17.14 | 17.14 | 16.4 | 16.61 | 16.61 | -0.53 (-3.09%) | 6,760,138 |
28 Nov 2023 | CNY | 17.12 | 17.31 | 16.61 | 17.14 | 17.14 | -0.05 (-0.29%) | 6,647,740 |
27 Nov 2023 | CNY | 17.83 | 17.94 | 17.15 | 17.19 | 17.19 | -0.62 (-3.48%) | 8,792,600 |
24 Nov 2023 | CNY | 17.56 | 18.17 | 17.52 | 17.81 | 17.81 | +0.14 (+0.79%) | 12,641,115 |
23 Nov 2023 | CNY | 17.14 | 17.88 | 17.1 | 17.67 | 17.67 | +0.41 (+2.38%) | 12,471,435 |
22 Nov 2023 | CNY | 17.06 | 17.4 | 16.82 | 17.26 | 17.26 | +0.06 (+0.35%) | 7,099,791 |
21 Nov 2023 | CNY | 17.3 | 17.45 | 17.13 | 17.2 | 17.2 | -0.08 (-0.46%) | 6,578,446 |
20 Nov 2023 | CNY | 17.11 | 17.4 | 17.11 | 17.28 | 17.28 | +0.18 (+1.05%) | 4,961,810 |