Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2024 | CNY | 14.49 | 14.67 | 14.26 | 14.4 | 14.4 | +0.1 (+0.70%) | 2,127,400 |
25 Jan 2024 | CNY | 13.85 | 14.37 | 13.68 | 14.3 | 14.3 | +0.47 (+3.40%) | 2,840,670 |
24 Jan 2024 | CNY | 13.67 | 13.95 | 13.21 | 13.83 | 13.83 | +0.25 (+1.84%) | 2,883,600 |
23 Jan 2024 | CNY | 13.96 | 14 | 13.34 | 13.58 | 13.58 | -0.37 (-2.65%) | 3,449,200 |
22 Jan 2024 | CNY | 14.92 | 15.06 | 13.81 | 13.95 | 13.95 | -0.97 (-6.50%) | 3,308,215 |
19 Jan 2024 | CNY | 15.18 | 15.24 | 14.9 | 14.92 | 14.92 | -0.27 (-1.78%) | 1,666,550 |
18 Jan 2024 | CNY | 15.44 | 15.65 | 14.79 | 15.19 | 15.19 | -0.38 (-2.44%) | 3,034,081 |
17 Jan 2024 | CNY | 15.99 | 16.02 | 15.57 | 15.57 | 15.57 | -0.34 (-2.14%) | 1,794,230 |
16 Jan 2024 | CNY | 16.01 | 16.07 | 15.6 | 15.91 | 15.91 | -0.07 (-0.44%) | 2,001,470 |
15 Jan 2024 | CNY | 16.09 | 16.26 | 15.84 | 15.98 | 15.98 | -0.19 (-1.18%) | 1,718,800 |
12 Jan 2024 | CNY | 16.21 | 16.46 | 16.13 | 16.17 | 16.17 | -0.07 (-0.43%) | 2,006,800 |
11 Jan 2024 | CNY | 16.2 | 16.29 | 15.99 | 16.24 | 16.24 | +0.07 (+0.43%) | 2,148,500 |
10 Jan 2024 | CNY | 16.39 | 16.4 | 15.94 | 16.17 | 16.17 | -0.22 (-1.34%) | 2,569,000 |
9 Jan 2024 | CNY | 15.92 | 16.7 | 15.92 | 16.39 | 16.39 | +0.47 (+2.95%) | 3,379,997 |
8 Jan 2024 | CNY | 16.43 | 16.43 | 15.87 | 15.92 | 15.92 | -0.34 (-2.09%) | 2,772,380 |
5 Jan 2024 | CNY | 16.66 | 16.86 | 16.18 | 16.26 | 16.26 | -0.32 (-1.93%) | 3,284,360 |
4 Jan 2024 | CNY | 16.45 | 16.66 | 16.42 | 16.58 | 16.58 | +0.1 (+0.61%) | 2,850,760 |
3 Jan 2024 | CNY | 16.41 | 16.68 | 16.37 | 16.48 | 16.48 | 0.0 (0.0%) | 2,684,632 |
2 Jan 2024 | CNY | 16.4 | 16.63 | 16.37 | 16.48 | 16.48 | +0.11 (+0.67%) | 3,301,400 |
29 Dec 2023 | CNY | 16.07 | 16.41 | 15.9 | 16.37 | 16.37 | +0.32 (+1.99%) | 2,790,830 |
28 Dec 2023 | CNY | 15.59 | 16.06 | 15.48 | 16.05 | 16.05 | +0.46 (+2.95%) | 3,046,002 |
27 Dec 2023 | CNY | 15.53 | 15.77 | 15.39 | 15.59 | 15.59 | +0.03 (+0.19%) | 1,917,730 |
26 Dec 2023 | CNY | 15.96 | 16 | 15.5 | 15.56 | 15.56 | -0.36 (-2.26%) | 2,718,560 |
25 Dec 2023 | CNY | 15.72 | 15.99 | 15.58 | 15.92 | 15.92 | +0.2 (+1.27%) | 3,360,900 |
22 Dec 2023 | CNY | 16.31 | 16.45 | 15.62 | 15.72 | 15.72 | -0.59 (-3.62%) | 3,388,560 |
21 Dec 2023 | CNY | 16.04 | 16.38 | 15.6 | 16.31 | 16.31 | +0.12 (+0.74%) | 3,995,000 |
20 Dec 2023 | CNY | 16.23 | 16.55 | 16.09 | 16.19 | 16.19 | +0.06 (+0.37%) | 3,213,200 |
19 Dec 2023 | CNY | 16.2 | 16.28 | 15.86 | 16.13 | 16.13 | -0.06 (-0.37%) | 2,466,550 |
18 Dec 2023 | CNY | 16.13 | 16.36 | 16 | 16.19 | 16.19 | +0.09 (+0.56%) | 3,277,020 |
15 Dec 2023 | CNY | 16.25 | 16.41 | 16.05 | 16.1 | 16.1 | -0.14 (-0.86%) | 2,644,750 |