Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 15.41 | 15.41 | 15.02 | 15.07 | 15.07 | -0.34 (-2.21%) | 1,543,100 |
25 Dec 2023 | CNY | 15.53 | 15.65 | 15.3 | 15.41 | 15.41 | -0.27 (-1.72%) | 1,800,262 |
22 Dec 2023 | CNY | 15.8 | 15.85 | 15.59 | 15.68 | 15.68 | -0.15 (-0.95%) | 1,812,655 |
21 Dec 2023 | CNY | 15.79 | 15.89 | 15.5 | 15.83 | 15.83 | +0.1 (+0.64%) | 1,556,961 |
20 Dec 2023 | CNY | 15.81 | 15.94 | 15.71 | 15.73 | 15.73 | -0.06 (-0.38%) | 1,276,300 |
19 Dec 2023 | CNY | 15.77 | 15.88 | 15.5 | 15.79 | 15.79 | +0.01 (+0.06%) | 1,400,567 |
18 Dec 2023 | CNY | 16 | 16.03 | 15.72 | 15.78 | 15.78 | -0.29 (-1.80%) | 1,542,500 |
15 Dec 2023 | CNY | 16.09 | 16.18 | 16.02 | 16.07 | 16.07 | -0.02 (-0.12%) | 1,360,500 |
14 Dec 2023 | CNY | 15.96 | 16.21 | 15.94 | 16.09 | 16.09 | +0.13 (+0.81%) | 1,859,100 |
13 Dec 2023 | CNY | 16.07 | 16.13 | 15.89 | 15.96 | 15.96 | -0.1 (-0.62%) | 1,615,111 |
12 Dec 2023 | CNY | 16.24 | 16.26 | 15.92 | 16.06 | 16.06 | -0.15 (-0.93%) | 2,099,300 |
11 Dec 2023 | CNY | 15.94 | 16.25 | 15.84 | 16.21 | 16.21 | +0.25 (+1.57%) | 2,553,700 |
8 Dec 2023 | CNY | 16.33 | 16.42 | 15.94 | 15.96 | 15.96 | -0.4 (-2.44%) | 2,123,041 |
7 Dec 2023 | CNY | 16.4 | 16.42 | 16.23 | 16.36 | 16.36 | -0.07 (-0.43%) | 1,583,241 |
6 Dec 2023 | CNY | 16.27 | 16.54 | 16.2 | 16.43 | 16.43 | +0.14 (+0.86%) | 1,813,900 |
5 Dec 2023 | CNY | 16.52 | 16.54 | 16.28 | 16.29 | 16.29 | -0.27 (-1.63%) | 2,120,501 |
4 Dec 2023 | CNY | 16.61 | 16.77 | 16.44 | 16.56 | 16.56 | -0.05 (-0.30%) | 1,648,406 |
1 Dec 2023 | CNY | 16.54 | 16.73 | 16.42 | 16.61 | 16.61 | +0.07 (+0.42%) | 1,951,792 |
30 Nov 2023 | CNY | 16.6 | 16.66 | 16.39 | 16.54 | 16.54 | -0.09 (-0.54%) | 2,022,900 |
29 Nov 2023 | CNY | 16.64 | 16.83 | 16.58 | 16.63 | 16.63 | -0.06 (-0.36%) | 2,604,800 |
28 Nov 2023 | CNY | 16.59 | 16.74 | 16.47 | 16.69 | 16.69 | +0.11 (+0.66%) | 2,330,055 |
27 Nov 2023 | CNY | 16.4 | 16.73 | 16.39 | 16.58 | 16.58 | -0.18 (-1.07%) | 4,655,363 |
24 Nov 2023 | CNY | 16.87 | 17.05 | 16.67 | 16.76 | 16.76 | -0.11 (-0.65%) | 6,332,600 |
23 Nov 2023 | CNY | 16.64 | 17.15 | 16.63 | 16.87 | 16.87 | +0.33 (+2.00%) | 5,723,310 |
22 Nov 2023 | CNY | 16.65 | 16.84 | 16.54 | 16.54 | 16.54 | -0.12 (-0.72%) | 2,928,900 |
21 Nov 2023 | CNY | 16.8 | 16.9 | 16.6 | 16.66 | 16.66 | -0.16 (-0.95%) | 2,852,824 |
20 Nov 2023 | CNY | 16.8 | 16.9 | 16.55 | 16.82 | 16.82 | +0.02 (+0.12%) | 3,663,243 |
17 Nov 2023 | CNY | 16.61 | 16.85 | 16.53 | 16.8 | 16.8 | +0.1 (+0.60%) | 2,918,572 |
16 Nov 2023 | CNY | 16.77 | 16.87 | 16.65 | 16.7 | 16.7 | -0.09 (-0.54%) | 3,079,760 |
15 Nov 2023 | CNY | 16.47 | 17.08 | 16.4 | 16.79 | 16.79 | +0.35 (+2.13%) | 5,536,820 |