Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 15.4 | 15.45 | 14.92 | 15.04 | 15.04 | -0.37 (-2.40%) | 4,206,470 |
25 Dec 2023 | CNY | 15.47 | 15.6 | 15.31 | 15.41 | 15.41 | -0.08 (-0.52%) | 3,786,000 |
22 Dec 2023 | CNY | 15.72 | 15.79 | 15.35 | 15.49 | 15.49 | -0.26 (-1.65%) | 4,138,462 |
21 Dec 2023 | CNY | 15.61 | 15.85 | 15.32 | 15.75 | 15.75 | +0.1 (+0.64%) | 4,060,968 |
20 Dec 2023 | CNY | 15.95 | 16.1 | 15.61 | 15.65 | 15.65 | -0.31 (-1.94%) | 3,908,100 |
19 Dec 2023 | CNY | 15.8 | 16.01 | 15.73 | 15.96 | 15.96 | +0.14 (+0.88%) | 3,828,400 |
18 Dec 2023 | CNY | 16.14 | 16.15 | 15.72 | 15.82 | 15.82 | -0.29 (-1.80%) | 3,739,570 |
15 Dec 2023 | CNY | 16.17 | 16.34 | 16.01 | 16.11 | 16.11 | -0.04 (-0.25%) | 3,416,567 |
14 Dec 2023 | CNY | 16.3 | 16.46 | 16.13 | 16.15 | 16.15 | -0.13 (-0.80%) | 3,587,000 |
13 Dec 2023 | CNY | 16.2 | 16.52 | 16.13 | 16.28 | 16.28 | +0.03 (+0.18%) | 5,215,739 |
12 Dec 2023 | CNY | 16.22 | 16.33 | 16.14 | 16.25 | 16.25 | -0.01 (-0.06%) | 3,087,076 |
11 Dec 2023 | CNY | 15.93 | 16.26 | 15.75 | 16.26 | 16.26 | +0.23 (+1.43%) | 5,168,339 |
8 Dec 2023 | CNY | 16.14 | 16.36 | 16 | 16.03 | 16.03 | -0.07 (-0.43%) | 4,426,572 |
7 Dec 2023 | CNY | 16.03 | 16.23 | 15.91 | 16.1 | 16.1 | +0.12 (+0.75%) | 3,912,530 |
6 Dec 2023 | CNY | 15.86 | 16.17 | 15.75 | 15.98 | 15.98 | +0.12 (+0.76%) | 4,018,583 |
5 Dec 2023 | CNY | 16.42 | 16.44 | 15.85 | 15.86 | 15.86 | -0.58 (-3.53%) | 5,683,100 |
4 Dec 2023 | CNY | 16.46 | 16.68 | 16.42 | 16.44 | 16.44 | -0.01 (-0.06%) | 4,680,066 |
1 Dec 2023 | CNY | 16.19 | 16.53 | 16.01 | 16.45 | 16.45 | +0.26 (+1.61%) | 4,924,704 |
30 Nov 2023 | CNY | 16.33 | 16.41 | 15.95 | 16.19 | 16.19 | -0.18 (-1.10%) | 4,701,952 |
29 Nov 2023 | CNY | 16.52 | 16.62 | 16.32 | 16.37 | 16.37 | -0.16 (-0.97%) | 3,547,174 |
28 Nov 2023 | CNY | 16.43 | 16.71 | 16.34 | 16.53 | 16.53 | +0.09 (+0.55%) | 4,597,750 |
27 Nov 2023 | CNY | 16.3 | 16.69 | 16.3 | 16.44 | 16.44 | +0.08 (+0.49%) | 6,289,679 |
24 Nov 2023 | CNY | 16.8 | 16.86 | 16.32 | 16.36 | 16.36 | -0.46 (-2.73%) | 5,130,406 |
23 Nov 2023 | CNY | 16.62 | 16.84 | 16.4 | 16.82 | 16.82 | +0.18 (+1.08%) | 4,372,449 |
22 Nov 2023 | CNY | 16.81 | 17.04 | 16.64 | 16.64 | 16.64 | -0.22 (-1.30%) | 5,338,320 |
21 Nov 2023 | CNY | 17.29 | 17.3 | 16.81 | 16.86 | 16.86 | -0.34 (-1.98%) | 5,480,232 |
20 Nov 2023 | CNY | 16.95 | 17.27 | 16.87 | 17.2 | 17.2 | +0.27 (+1.59%) | 5,062,180 |
17 Nov 2023 | CNY | 16.94 | 16.99 | 16.75 | 16.93 | 16.93 | -0.01 (-0.06%) | 4,511,000 |
16 Nov 2023 | CNY | 17 | 17.17 | 16.92 | 16.94 | 16.94 | -0.06 (-0.35%) | 5,455,900 |
15 Nov 2023 | CNY | 17.07 | 17.17 | 16.9 | 17 | 17 | +0.05 (+0.29%) | 5,171,529 |