Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 14.6 | 14.65 | 14.33 | 14.4 | 14.4 | -0.12 (-0.83%) | 2,374,090 |
25 Dec 2023 | CNY | 14.77 | 14.77 | 14.38 | 14.52 | 14.52 | -0.29 (-1.96%) | 2,175,100 |
22 Dec 2023 | CNY | 15.05 | 15.15 | 14.72 | 14.81 | 14.81 | -0.26 (-1.73%) | 2,213,810 |
21 Dec 2023 | CNY | 14.95 | 15.14 | 14.6 | 15.07 | 15.07 | +0.18 (+1.21%) | 3,003,300 |
20 Dec 2023 | CNY | 14.82 | 15.09 | 14.72 | 14.89 | 14.89 | +0.12 (+0.81%) | 1,885,700 |
19 Dec 2023 | CNY | 14.78 | 14.85 | 14.55 | 14.77 | 14.77 | +0.1 (+0.68%) | 1,422,900 |
18 Dec 2023 | CNY | 14.72 | 14.93 | 14.56 | 14.67 | 14.67 | -0.17 (-1.15%) | 2,298,000 |
15 Dec 2023 | CNY | 14.81 | 15.03 | 14.72 | 14.84 | 14.84 | +0.1 (+0.68%) | 2,062,800 |
14 Dec 2023 | CNY | 14.84 | 15.18 | 14.66 | 14.74 | 14.74 | -0.16 (-1.07%) | 3,236,410 |
13 Dec 2023 | CNY | 14.72 | 15.04 | 14.61 | 14.9 | 14.9 | +0.18 (+1.22%) | 2,274,900 |
12 Dec 2023 | CNY | 14.7 | 14.77 | 14 | 14.72 | 14.72 | +0.07 (+0.48%) | 1,805,300 |
11 Dec 2023 | CNY | 14.47 | 14.69 | 14.32 | 14.65 | 14.65 | +0.16 (+1.10%) | 3,068,610 |
8 Dec 2023 | CNY | 14.87 | 15.12 | 14.47 | 14.49 | 14.49 | -0.39 (-2.62%) | 2,279,300 |
7 Dec 2023 | CNY | 14.74 | 15.09 | 14.59 | 14.88 | 14.88 | +0.14 (+0.95%) | 2,601,300 |
6 Dec 2023 | CNY | 14.68 | 15 | 14.53 | 14.74 | 14.74 | 0.0 (0.0%) | 3,228,600 |
5 Dec 2023 | CNY | 15.4 | 15.4 | 14.71 | 14.74 | 14.74 | -0.65 (-4.22%) | 4,154,200 |
4 Dec 2023 | CNY | 15.2 | 15.54 | 15 | 15.39 | 15.39 | +0.15 (+0.98%) | 4,578,560 |
1 Dec 2023 | CNY | 13.65 | 15.76 | 13.65 | 15.24 | 15.24 | -0.29 (-1.87%) | 5,866,310 |
30 Nov 2023 | CNY | 15.73 | 15.82 | 15.24 | 15.53 | 15.53 | -0.28 (-1.77%) | 3,492,600 |
29 Nov 2023 | CNY | 15.83 | 16.05 | 15.77 | 15.81 | 15.81 | -0.16 (-1.00%) | 2,854,600 |
28 Nov 2023 | CNY | 15.95 | 16.12 | 15.75 | 15.97 | 15.97 | -0.01 (-0.06%) | 4,275,200 |
27 Nov 2023 | CNY | 15.42 | 16.08 | 15.42 | 15.98 | 15.98 | +0.39 (+2.50%) | 6,072,010 |
24 Nov 2023 | CNY | 15.73 | 15.87 | 15.47 | 15.59 | 15.59 | -0.2 (-1.27%) | 2,639,450 |
23 Nov 2023 | CNY | 15.48 | 15.83 | 15.41 | 15.79 | 15.79 | +0.26 (+1.67%) | 2,685,640 |
22 Nov 2023 | CNY | 15.6 | 15.94 | 15.48 | 15.53 | 15.53 | -0.15 (-0.96%) | 4,143,600 |
21 Nov 2023 | CNY | 15.75 | 15.99 | 15.6 | 15.68 | 15.68 | -0.17 (-1.07%) | 4,012,030 |
20 Nov 2023 | CNY | 15.75 | 15.9 | 15.67 | 15.85 | 15.85 | +0.13 (+0.83%) | 4,073,500 |
17 Nov 2023 | CNY | 15.91 | 16.06 | 15.64 | 15.72 | 15.72 | -0.19 (-1.19%) | 5,796,400 |
16 Nov 2023 | CNY | 16 | 16.35 | 15.87 | 15.91 | 15.91 | -0.16 (-1.00%) | 7,748,400 |
15 Nov 2023 | CNY | 16.21 | 16.3 | 15.78 | 16.07 | 16.07 | -0.21 (-1.29%) | 8,689,570 |