Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 14.31 | 14.65 | 14.3 | 14.38 | 14.38 | +0.06 (+0.42%) | 3,472,350 |
8 Jan 2024 | CNY | 14.69 | 14.74 | 14.32 | 14.32 | 14.32 | -0.42 (-2.85%) | 3,655,280 |
5 Jan 2024 | CNY | 14.99 | 15 | 14.68 | 14.74 | 14.74 | -0.29 (-1.93%) | 3,780,600 |
4 Jan 2024 | CNY | 14.95 | 15.05 | 14.81 | 15.03 | 15.03 | +0.07 (+0.47%) | 2,793,160 |
3 Jan 2024 | CNY | 14.96 | 15.23 | 14.92 | 14.96 | 14.96 | -0.05 (-0.33%) | 4,688,910 |
2 Jan 2024 | CNY | 15.05 | 15.2 | 14.95 | 15.01 | 15.01 | -0.06 (-0.40%) | 3,868,850 |
29 Dec 2023 | CNY | 14.99 | 15.18 | 14.99 | 15.07 | 15.07 | +0.08 (+0.53%) | 3,945,910 |
28 Dec 2023 | CNY | 14.78 | 15.09 | 14.65 | 14.99 | 14.99 | +0.17 (+1.15%) | 5,331,470 |
27 Dec 2023 | CNY | 14.63 | 14.87 | 14.53 | 14.82 | 14.82 | +0.19 (+1.30%) | 3,908,330 |
26 Dec 2023 | CNY | 14.86 | 14.9 | 14.51 | 14.63 | 14.63 | -0.22 (-1.48%) | 3,383,650 |
25 Dec 2023 | CNY | 14.96 | 14.99 | 14.75 | 14.85 | 14.85 | -0.06 (-0.40%) | 3,565,360 |
22 Dec 2023 | CNY | 15.18 | 15.28 | 14.9 | 14.91 | 14.91 | -0.3 (-1.97%) | 4,514,000 |
21 Dec 2023 | CNY | 15.18 | 15.27 | 14.92 | 15.21 | 15.21 | -0.13 (-0.85%) | 5,070,670 |
20 Dec 2023 | CNY | 15.3 | 15.48 | 15.01 | 15.34 | 15.34 | +0.02 (+0.13%) | 5,062,920 |
19 Dec 2023 | CNY | 15.4 | 15.53 | 15.24 | 15.32 | 15.32 | -0.06 (-0.39%) | 5,516,410 |
18 Dec 2023 | CNY | 15.4 | 15.7 | 15.33 | 15.38 | 15.38 | -0.12 (-0.77%) | 6,522,910 |
15 Dec 2023 | CNY | 15.7 | 15.8 | 15.42 | 15.5 | 15.5 | -0.2 (-1.27%) | 6,618,120 |
14 Dec 2023 | CNY | 15.98 | 16.02 | 15.62 | 15.7 | 15.7 | -0.22 (-1.38%) | 7,396,560 |
13 Dec 2023 | CNY | 16.33 | 16.44 | 15.87 | 15.92 | 15.92 | -0.49 (-2.99%) | 10,732,650 |
12 Dec 2023 | CNY | 16.7 | 16.89 | 16.18 | 16.41 | 16.41 | -0.24 (-1.44%) | 11,926,700 |
11 Dec 2023 | CNY | 16.73 | 16.78 | 16.28 | 16.65 | 16.65 | -0.1 (-0.60%) | 18,509,080 |
8 Dec 2023 | CNY | 15.39 | 17.38 | 15.24 | 16.75 | 16.75 | +1.36 (+8.84%) | 33,050,380 |
7 Dec 2023 | CNY | 15.52 | 15.61 | 15.32 | 15.39 | 15.39 | -0.18 (-1.16%) | 3,475,900 |
6 Dec 2023 | CNY | 15.48 | 15.75 | 15.36 | 15.57 | 15.57 | +0.09 (+0.58%) | 3,556,040 |
5 Dec 2023 | CNY | 15.67 | 15.77 | 15.45 | 15.48 | 15.48 | -0.19 (-1.21%) | 3,997,400 |
4 Dec 2023 | CNY | 16 | 16.03 | 15.63 | 15.67 | 15.67 | -0.33 (-2.06%) | 5,871,180 |
1 Dec 2023 | CNY | 15.97 | 16.06 | 15.85 | 16 | 16 | +0.03 (+0.19%) | 4,134,900 |
30 Nov 2023 | CNY | 15.86 | 16.02 | 15.7 | 15.97 | 15.97 | +0.12 (+0.76%) | 4,163,000 |
29 Nov 2023 | CNY | 15.93 | 16 | 15.83 | 15.85 | 15.85 | -0.09 (-0.56%) | 3,702,300 |
28 Nov 2023 | CNY | 15.75 | 16 | 15.55 | 15.94 | 15.94 | +0.19 (+1.21%) | 4,863,400 |