Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 15.6 | 16.1 | 15.56 | 15.85 | 15.85 | +0.23 (+1.47%) | 6,460,465 |
28 Dec 2023 | CNY | 15.25 | 15.9 | 15.18 | 15.62 | 15.62 | +0.33 (+2.16%) | 6,537,165 |
27 Dec 2023 | CNY | 15.48 | 15.55 | 15.15 | 15.29 | 15.29 | -0.14 (-0.91%) | 3,095,925 |
26 Dec 2023 | CNY | 15.51 | 15.66 | 15.35 | 15.43 | 15.43 | -0.08 (-0.52%) | 2,882,352 |
25 Dec 2023 | CNY | 15.61 | 15.84 | 15.4 | 15.51 | 15.51 | -0.11 (-0.70%) | 3,297,832 |
22 Dec 2023 | CNY | 15.89 | 15.97 | 15.5 | 15.62 | 15.62 | -0.27 (-1.70%) | 4,125,900 |
21 Dec 2023 | CNY | 15.85 | 16.11 | 15.4 | 15.89 | 15.89 | +0.11 (+0.70%) | 4,831,934 |
20 Dec 2023 | CNY | 16.36 | 16.36 | 15.7 | 15.78 | 15.78 | -0.44 (-2.71%) | 4,892,500 |
19 Dec 2023 | CNY | 16.04 | 16.42 | 15.92 | 16.22 | 16.22 | +0.13 (+0.81%) | 3,697,000 |
18 Dec 2023 | CNY | 16.22 | 16.38 | 15.98 | 16.09 | 16.09 | -0.19 (-1.17%) | 4,849,200 |
15 Dec 2023 | CNY | 16.75 | 16.75 | 16.15 | 16.28 | 16.28 | -0.29 (-1.75%) | 5,002,737 |
14 Dec 2023 | CNY | 16.62 | 16.98 | 16.33 | 16.57 | 16.57 | -0.04 (-0.24%) | 6,232,175 |
13 Dec 2023 | CNY | 16.93 | 16.98 | 16.48 | 16.61 | 16.61 | -0.36 (-2.12%) | 5,722,912 |
12 Dec 2023 | CNY | 17.44 | 17.44 | 16.76 | 16.97 | 16.97 | -0.31 (-1.79%) | 5,548,921 |
11 Dec 2023 | CNY | 17.18 | 17.48 | 16.8 | 17.28 | 17.28 | -0.01 (-0.06%) | 4,937,532 |
8 Dec 2023 | CNY | 17.89 | 18.15 | 16.92 | 17.29 | 17.29 | -0.47 (-2.65%) | 7,715,846 |
7 Dec 2023 | CNY | 17.88 | 17.92 | 17.67 | 17.76 | 17.76 | -0.2 (-1.11%) | 2,735,516 |
6 Dec 2023 | CNY | 17.96 | 18.08 | 17.66 | 17.96 | 17.96 | +0.01 (+0.06%) | 3,610,489 |
5 Dec 2023 | CNY | 18.49 | 18.52 | 17.94 | 17.95 | 17.95 | -0.53 (-2.87%) | 3,879,100 |
4 Dec 2023 | CNY | 18.86 | 19.01 | 18.27 | 18.48 | 18.48 | -0.48 (-2.53%) | 6,570,709 |
1 Dec 2023 | CNY | 19.45 | 19.45 | 18.86 | 18.96 | 18.96 | -0.53 (-2.72%) | 7,423,222 |
30 Nov 2023 | CNY | 18.74 | 19.65 | 18.64 | 19.49 | 19.49 | +0.74 (+3.95%) | 15,404,255 |
29 Nov 2023 | CNY | 17.8 | 19 | 17.77 | 18.75 | 18.75 | +0.9 (+5.04%) | 13,138,246 |
28 Nov 2023 | CNY | 17.66 | 17.9 | 17.41 | 17.85 | 17.85 | +0.21 (+1.19%) | 4,181,551 |
27 Nov 2023 | CNY | 17.76 | 17.8 | 17.5 | 17.64 | 17.64 | -0.22 (-1.23%) | 3,787,352 |
24 Nov 2023 | CNY | 18.33 | 18.35 | 17.68 | 17.86 | 17.86 | -0.45 (-2.46%) | 5,492,100 |
23 Nov 2023 | CNY | 18.24 | 18.46 | 18.11 | 18.31 | 18.31 | +0.08 (+0.44%) | 3,290,196 |
22 Nov 2023 | CNY | 18.46 | 18.55 | 18.18 | 18.23 | 18.23 | -0.2 (-1.09%) | 3,774,600 |
21 Nov 2023 | CNY | 18.98 | 18.98 | 18.36 | 18.43 | 18.43 | -0.52 (-2.74%) | 6,167,935 |
20 Nov 2023 | CNY | 18.79 | 19.06 | 18.46 | 18.95 | 18.95 | +0.2 (+1.07%) | 5,394,294 |