Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | CNY | 14.66 | 14.79 | 14.37 | 14.37 | 14.37 | -0.37 (-2.51%) | 1,458,100 |
5 Jan 2024 | CNY | 15.21 | 15.48 | 14.65 | 14.74 | 14.74 | -0.42 (-2.77%) | 2,353,674 |
4 Jan 2024 | CNY | 14.95 | 15.36 | 14.86 | 15.16 | 15.16 | +0.19 (+1.27%) | 2,553,900 |
3 Jan 2024 | CNY | 14.93 | 15.21 | 14.82 | 14.97 | 14.97 | +0.07 (+0.47%) | 1,925,144 |
2 Jan 2024 | CNY | 15.02 | 15.26 | 14.85 | 14.9 | 14.9 | -0.09 (-0.60%) | 1,653,380 |
29 Dec 2023 | CNY | 14.43 | 15.15 | 14.36 | 14.99 | 14.99 | +0.56 (+3.88%) | 2,212,124 |
28 Dec 2023 | CNY | 14.25 | 14.6 | 13.94 | 14.43 | 14.43 | +0.27 (+1.91%) | 2,265,076 |
27 Dec 2023 | CNY | 14.13 | 14.2 | 13.86 | 14.16 | 14.16 | +0.23 (+1.65%) | 936,160 |
26 Dec 2023 | CNY | 14.17 | 14.18 | 13.83 | 13.93 | 13.93 | -0.26 (-1.83%) | 1,660,100 |
25 Dec 2023 | CNY | 14.37 | 14.43 | 14.13 | 14.19 | 14.19 | -0.12 (-0.84%) | 1,082,600 |
22 Dec 2023 | CNY | 14.58 | 14.73 | 14.3 | 14.31 | 14.31 | -0.29 (-1.99%) | 1,562,290 |
21 Dec 2023 | CNY | 14.65 | 14.72 | 14.32 | 14.6 | 14.6 | -0.08 (-0.54%) | 2,218,900 |
20 Dec 2023 | CNY | 15 | 15.18 | 14.67 | 14.68 | 14.68 | -0.1 (-0.68%) | 2,389,568 |
19 Dec 2023 | CNY | 14.65 | 14.85 | 14.46 | 14.78 | 14.78 | +0.23 (+1.58%) | 1,766,738 |
18 Dec 2023 | CNY | 14.77 | 14.96 | 14.5 | 14.55 | 14.55 | -0.22 (-1.49%) | 1,862,518 |
15 Dec 2023 | CNY | 14.87 | 15 | 14.6 | 14.77 | 14.77 | -0.01 (-0.07%) | 2,270,380 |
14 Dec 2023 | CNY | 14.81 | 15.01 | 14.72 | 14.78 | 14.78 | -0.1 (-0.67%) | 1,268,680 |
13 Dec 2023 | CNY | 15.02 | 15.19 | 14.85 | 14.88 | 14.88 | -0.17 (-1.13%) | 1,428,375 |
12 Dec 2023 | CNY | 15.05 | 15.09 | 14.9 | 15.05 | 15.05 | +0.09 (+0.60%) | 1,605,120 |
11 Dec 2023 | CNY | 14.8 | 15.06 | 14.58 | 14.96 | 14.96 | +0.01 (+0.07%) | 2,062,500 |
8 Dec 2023 | CNY | 15.15 | 15.38 | 14.84 | 14.95 | 14.95 | -0.11 (-0.73%) | 1,664,392 |
7 Dec 2023 | CNY | 14.83 | 15.14 | 14.8 | 15.06 | 15.06 | +0.17 (+1.14%) | 1,896,772 |
6 Dec 2023 | CNY | 14.81 | 15.05 | 14.66 | 14.89 | 14.89 | +0.08 (+0.54%) | 1,652,200 |
5 Dec 2023 | CNY | 15.08 | 15.21 | 14.7 | 14.81 | 14.81 | -0.27 (-1.79%) | 1,872,900 |
4 Dec 2023 | CNY | 15.27 | 15.49 | 15 | 15.08 | 15.08 | -0.14 (-0.92%) | 1,650,112 |
1 Dec 2023 | CNY | 14.95 | 15.25 | 14.78 | 15.22 | 15.22 | +0.27 (+1.81%) | 2,305,737 |
30 Nov 2023 | CNY | 15.11 | 15.18 | 14.79 | 14.95 | 14.95 | -0.12 (-0.80%) | 1,990,800 |
29 Nov 2023 | CNY | 15.35 | 15.45 | 15.04 | 15.07 | 15.07 | -0.23 (-1.50%) | 1,723,500 |
28 Nov 2023 | CNY | 15.11 | 15.45 | 15.07 | 15.3 | 15.3 | +0.08 (+0.53%) | 2,234,943 |
27 Nov 2023 | CNY | 15.13 | 15.39 | 15.13 | 15.22 | 15.22 | +0.05 (+0.33%) | 1,655,100 |