Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2024 | CNY | 13.44 | 13.78 | 13.21 | 13.67 | 13.67 | +0.25 (+1.86%) | 3,377,468 |
23 Jan 2024 | CNY | 13.6 | 13.62 | 13.29 | 13.42 | 13.42 | -0.21 (-1.54%) | 3,792,810 |
22 Jan 2024 | CNY | 14.38 | 14.51 | 13.43 | 13.63 | 13.63 | -0.72 (-5.02%) | 4,104,626 |
19 Jan 2024 | CNY | 14.48 | 14.6 | 14.3 | 14.35 | 14.35 | -0.22 (-1.51%) | 2,426,400 |
18 Jan 2024 | CNY | 14.65 | 14.84 | 14.13 | 14.57 | 14.57 | -0.13 (-0.88%) | 4,421,300 |
17 Jan 2024 | CNY | 15.18 | 15.27 | 14.63 | 14.7 | 14.7 | -0.51 (-3.35%) | 3,087,287 |
16 Jan 2024 | CNY | 15.4 | 15.45 | 15.08 | 15.21 | 15.21 | -0.19 (-1.23%) | 2,673,400 |
15 Jan 2024 | CNY | 15.29 | 15.56 | 15.1 | 15.4 | 15.4 | +0.1 (+0.65%) | 2,809,872 |
12 Jan 2024 | CNY | 15.2 | 15.56 | 15.17 | 15.3 | 15.3 | +0.01 (+0.07%) | 2,876,000 |
11 Jan 2024 | CNY | 15.02 | 15.32 | 15 | 15.29 | 15.29 | +0.23 (+1.53%) | 3,258,000 |
10 Jan 2024 | CNY | 15.21 | 15.4 | 15.05 | 15.06 | 15.06 | -0.27 (-1.76%) | 2,923,675 |
9 Jan 2024 | CNY | 15.26 | 15.44 | 15.04 | 15.33 | 15.33 | +0.02 (+0.13%) | 2,991,682 |
8 Jan 2024 | CNY | 15.51 | 15.55 | 15.2 | 15.31 | 15.31 | -0.38 (-2.42%) | 4,525,894 |
5 Jan 2024 | CNY | 15.84 | 16.17 | 15.61 | 15.69 | 15.69 | -0.16 (-1.01%) | 3,813,002 |
4 Jan 2024 | CNY | 16.05 | 16.05 | 15.71 | 15.85 | 15.85 | -0.26 (-1.61%) | 3,144,500 |
3 Jan 2024 | CNY | 16.25 | 16.35 | 15.94 | 16.11 | 16.11 | -0.24 (-1.47%) | 5,169,442 |
2 Jan 2024 | CNY | 15.7 | 16.68 | 15.62 | 16.35 | 16.35 | +0.59 (+3.74%) | 9,008,601 |
29 Dec 2023 | CNY | 15.71 | 15.89 | 15.6 | 15.76 | 15.76 | +0.03 (+0.19%) | 3,523,064 |
28 Dec 2023 | CNY | 15.54 | 15.88 | 15.42 | 15.73 | 15.73 | +0.16 (+1.03%) | 4,681,037 |
27 Dec 2023 | CNY | 15.36 | 15.69 | 15.27 | 15.57 | 15.57 | +0.13 (+0.84%) | 2,182,200 |
26 Dec 2023 | CNY | 15.63 | 15.72 | 15.28 | 15.44 | 15.44 | -0.24 (-1.53%) | 2,703,800 |
25 Dec 2023 | CNY | 15.93 | 15.98 | 15.45 | 15.68 | 15.68 | -0.28 (-1.75%) | 3,641,000 |
22 Dec 2023 | CNY | 15.98 | 16.05 | 15.84 | 15.96 | 15.96 | -0.02 (-0.13%) | 4,834,213 |
21 Dec 2023 | CNY | 15.28 | 16.1 | 15.18 | 15.98 | 15.98 | +0.69 (+4.51%) | 7,310,276 |
20 Dec 2023 | CNY | 15.57 | 15.74 | 15.28 | 15.29 | 15.29 | -0.32 (-2.05%) | 2,830,247 |
19 Dec 2023 | CNY | 15.39 | 15.69 | 15.39 | 15.61 | 15.61 | +0.22 (+1.43%) | 2,794,262 |
18 Dec 2023 | CNY | 15.55 | 15.62 | 15.27 | 15.39 | 15.39 | -0.18 (-1.16%) | 3,097,684 |
15 Dec 2023 | CNY | 15.75 | 15.92 | 15.5 | 15.57 | 15.57 | -0.17 (-1.08%) | 3,156,800 |
14 Dec 2023 | CNY | 15.85 | 16.08 | 15.65 | 15.74 | 15.74 | +0.04 (+0.25%) | 2,874,965 |
13 Dec 2023 | CNY | 16.01 | 16.15 | 15.68 | 15.7 | 15.7 | -0.4 (-2.48%) | 4,060,742 |