Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 15.18 | 15.46 | 15.16 | 15.28 | 15.28 | +0.1 (+0.66%) | 1,488,550 |
8 Jan 2024 | CNY | 15.43 | 15.58 | 15.18 | 15.18 | 15.18 | -0.24 (-1.56%) | 1,573,900 |
5 Jan 2024 | CNY | 15.88 | 15.88 | 15.35 | 15.42 | 15.42 | -0.31 (-1.97%) | 1,428,400 |
4 Jan 2024 | CNY | 15.67 | 15.78 | 15.64 | 15.73 | 15.73 | +0.04 (+0.25%) | 1,353,900 |
3 Jan 2024 | CNY | 15.7 | 15.83 | 15.56 | 15.69 | 15.69 | -0.12 (-0.76%) | 1,760,800 |
2 Jan 2024 | CNY | 15.6 | 15.84 | 15.51 | 15.81 | 15.81 | +0.31 (+2%) | 2,570,400 |
29 Dec 2023 | CNY | 15.24 | 15.51 | 15.22 | 15.5 | 15.5 | +0.26 (+1.71%) | 1,322,200 |
28 Dec 2023 | CNY | 14.9 | 15.27 | 14.71 | 15.24 | 15.24 | +0.34 (+2.28%) | 1,486,770 |
27 Dec 2023 | CNY | 14.7 | 14.96 | 14.63 | 14.9 | 14.9 | +0.15 (+1.02%) | 1,058,300 |
26 Dec 2023 | CNY | 15.01 | 15.01 | 14.72 | 14.75 | 14.75 | -0.24 (-1.60%) | 1,264,800 |
25 Dec 2023 | CNY | 15.14 | 15.15 | 14.82 | 14.99 | 14.99 | -0.09 (-0.60%) | 1,009,000 |
22 Dec 2023 | CNY | 15.39 | 15.47 | 14.98 | 15.08 | 15.08 | -0.31 (-2.01%) | 1,478,900 |
21 Dec 2023 | CNY | 15.2 | 15.44 | 14.98 | 15.39 | 15.39 | +0.16 (+1.05%) | 1,823,000 |
20 Dec 2023 | CNY | 15.33 | 15.61 | 15.19 | 15.23 | 15.23 | -0.07 (-0.46%) | 1,518,300 |
19 Dec 2023 | CNY | 15.2 | 15.46 | 15.08 | 15.3 | 15.3 | +0.06 (+0.39%) | 1,305,200 |
18 Dec 2023 | CNY | 15.4 | 15.53 | 15.18 | 15.24 | 15.24 | -0.24 (-1.55%) | 1,179,800 |
15 Dec 2023 | CNY | 15.39 | 15.56 | 15.33 | 15.48 | 15.48 | +0.08 (+0.52%) | 1,327,600 |
14 Dec 2023 | CNY | 15.45 | 15.63 | 15.34 | 15.4 | 15.4 | -0.01 (-0.06%) | 1,296,000 |
13 Dec 2023 | CNY | 15.56 | 15.7 | 15.35 | 15.41 | 15.41 | -0.19 (-1.22%) | 2,007,250 |
12 Dec 2023 | CNY | 15.26 | 15.61 | 15.1 | 15.6 | 15.6 | +0.44 (+2.90%) | 2,152,750 |
11 Dec 2023 | CNY | 14.95 | 15.26 | 14.8 | 15.16 | 15.16 | +0.21 (+1.40%) | 2,313,300 |
8 Dec 2023 | CNY | 15.62 | 15.7 | 14.91 | 14.95 | 14.95 | -0.67 (-4.29%) | 4,450,100 |
7 Dec 2023 | CNY | 15.86 | 16.09 | 15.56 | 15.62 | 15.62 | -0.28 (-1.76%) | 3,077,800 |
6 Dec 2023 | CNY | 15.82 | 16.04 | 15.56 | 15.9 | 15.9 | -0.04 (-0.25%) | 3,078,500 |
5 Dec 2023 | CNY | 16.23 | 16.38 | 15.86 | 15.94 | 15.94 | -0.38 (-2.33%) | 4,384,000 |
4 Dec 2023 | CNY | 16.33 | 16.49 | 16.03 | 16.32 | 16.32 | +0.04 (+0.25%) | 5,999,897 |
1 Dec 2023 | CNY | 16.33 | 16.91 | 16.18 | 16.28 | 16.28 | +0.18 (+1.12%) | 10,480,980 |
30 Nov 2023 | CNY | 15.56 | 17.17 | 15.42 | 16.1 | 16.1 | +0.49 (+3.14%) | 11,355,161 |
29 Nov 2023 | CNY | 15.59 | 15.69 | 15.42 | 15.61 | 15.61 | -0.02 (-0.13%) | 2,176,800 |
28 Nov 2023 | CNY | 15.38 | 15.64 | 15.27 | 15.63 | 15.63 | +0.25 (+1.63%) | 2,264,099 |