Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | CNY | 15.73 | 15.91 | 15.62 | 15.66 | 15.66 | -0.12 (-0.76%) | 5,483,000 |
3 Jan 2024 | CNY | 15.84 | 15.92 | 15.61 | 15.78 | 15.78 | -0.1 (-0.63%) | 5,597,890 |
2 Jan 2024 | CNY | 16.03 | 16.1 | 15.87 | 15.88 | 15.88 | -0.16 (-1.00%) | 5,648,718 |
29 Dec 2023 | CNY | 15.77 | 16.06 | 15.77 | 16.04 | 16.04 | +0.23 (+1.45%) | 6,917,139 |
28 Dec 2023 | CNY | 15.45 | 15.94 | 15.26 | 15.81 | 15.81 | +0.37 (+2.40%) | 8,294,429 |
27 Dec 2023 | CNY | 15.35 | 15.49 | 15.29 | 15.44 | 15.44 | +0.07 (+0.46%) | 4,923,502 |
26 Dec 2023 | CNY | 15.57 | 15.72 | 15.3 | 15.37 | 15.37 | -0.28 (-1.79%) | 5,909,451 |
25 Dec 2023 | CNY | 15.66 | 15.82 | 15.61 | 15.65 | 15.65 | +0.05 (+0.32%) | 5,388,900 |
22 Dec 2023 | CNY | 16 | 16.02 | 15.51 | 15.6 | 15.6 | -0.42 (-2.62%) | 9,393,954 |
21 Dec 2023 | CNY | 15.9 | 16.1 | 15.78 | 16.02 | 16.02 | +0.05 (+0.31%) | 6,367,940 |
20 Dec 2023 | CNY | 16.43 | 16.45 | 15.95 | 15.97 | 15.97 | -0.42 (-2.56%) | 6,066,222 |
19 Dec 2023 | CNY | 16.3 | 16.45 | 16.1 | 16.39 | 16.39 | +0.16 (+0.99%) | 5,943,054 |
18 Dec 2023 | CNY | 16.65 | 16.72 | 16.2 | 16.23 | 16.23 | -0.45 (-2.70%) | 8,114,961 |
15 Dec 2023 | CNY | 16.8 | 16.89 | 16.6 | 16.68 | 16.68 | -0.04 (-0.24%) | 6,681,600 |
14 Dec 2023 | CNY | 16.98 | 17.22 | 16.65 | 16.72 | 16.72 | -0.26 (-1.53%) | 8,589,088 |
13 Dec 2023 | CNY | 17.3 | 17.3 | 16.97 | 16.98 | 16.98 | -0.27 (-1.57%) | 6,453,656 |
12 Dec 2023 | CNY | 17.14 | 17.4 | 17.13 | 17.25 | 17.25 | +0.06 (+0.35%) | 8,113,938 |
11 Dec 2023 | CNY | 16.69 | 17.24 | 16.51 | 17.19 | 17.19 | +0.4 (+2.38%) | 9,170,523 |
8 Dec 2023 | CNY | 16.98 | 17.1 | 16.79 | 16.79 | 16.79 | -0.2 (-1.18%) | 8,788,250 |
7 Dec 2023 | CNY | 16.77 | 17.05 | 16.7 | 16.99 | 16.99 | +0.2 (+1.19%) | 7,671,528 |
6 Dec 2023 | CNY | 16.7 | 16.96 | 16.57 | 16.79 | 16.79 | +0.08 (+0.48%) | 6,440,821 |
5 Dec 2023 | CNY | 17.2 | 17.2 | 16.71 | 16.71 | 16.71 | -0.55 (-3.19%) | 8,567,814 |
4 Dec 2023 | CNY | 17.18 | 17.47 | 17.17 | 17.26 | 17.26 | +0.06 (+0.35%) | 9,166,757 |
1 Dec 2023 | CNY | 16.85 | 17.36 | 16.73 | 17.2 | 17.2 | +0.42 (+2.50%) | 10,459,600 |
30 Nov 2023 | CNY | 16.94 | 16.99 | 16.65 | 16.78 | 16.78 | -0.17 (-1.00%) | 7,980,300 |
29 Nov 2023 | CNY | 17.11 | 17.11 | 16.87 | 16.95 | 16.95 | -0.17 (-0.99%) | 6,797,067 |
28 Nov 2023 | CNY | 17.14 | 17.22 | 16.83 | 17.12 | 17.12 | -0.04 (-0.23%) | 9,090,273 |
27 Nov 2023 | CNY | 17.07 | 17.29 | 17.02 | 17.16 | 17.16 | +0.04 (+0.23%) | 7,286,215 |
24 Nov 2023 | CNY | 17.61 | 17.64 | 17.01 | 17.12 | 17.12 | -0.53 (-3.00%) | 14,327,115 |
23 Nov 2023 | CNY | 17.61 | 17.69 | 17.2 | 17.65 | 17.65 | +0.02 (+0.11%) | 10,809,286 |