Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2023 | CNY | 14.17 | 14.18 | 13.66 | 13.91 | 13.91 | -0.08 (-0.57%) | 9,997,500 |
22 Dec 2023 | CNY | 14.71 | 14.74 | 13.9 | 13.99 | 13.99 | -0.76 (-5.15%) | 22,765,900 |
21 Dec 2023 | CNY | 14.53 | 14.88 | 14.39 | 14.75 | 14.75 | +0.07 (+0.48%) | 14,284,000 |
20 Dec 2023 | CNY | 15.14 | 15.26 | 14.68 | 14.68 | 14.68 | -0.35 (-2.33%) | 13,231,100 |
19 Dec 2023 | CNY | 14.77 | 15.14 | 14.68 | 15.03 | 15.03 | +0.21 (+1.42%) | 10,499,200 |
18 Dec 2023 | CNY | 15.13 | 15.29 | 14.74 | 14.82 | 14.82 | -0.38 (-2.50%) | 14,613,730 |
15 Dec 2023 | CNY | 15.35 | 15.51 | 15 | 15.2 | 15.2 | -0.19 (-1.23%) | 14,052,400 |
14 Dec 2023 | CNY | 15.6 | 15.88 | 15.37 | 15.39 | 15.39 | -0.1 (-0.65%) | 14,958,000 |
13 Dec 2023 | CNY | 15.95 | 15.97 | 15.45 | 15.49 | 15.49 | -0.48 (-3.01%) | 16,712,000 |
12 Dec 2023 | CNY | 16 | 16.16 | 15.9 | 15.97 | 15.97 | -0.1 (-0.62%) | 18,999,300 |
11 Dec 2023 | CNY | 15.55 | 16.13 | 15.36 | 16.07 | 16.07 | +0.42 (+2.68%) | 24,804,700 |
8 Dec 2023 | CNY | 15.9 | 16.01 | 15.43 | 15.65 | 15.65 | -0.34 (-2.13%) | 26,875,200 |
7 Dec 2023 | CNY | 15.38 | 15.99 | 15.36 | 15.99 | 15.99 | +0.61 (+3.97%) | 29,524,900 |
6 Dec 2023 | CNY | 15.5 | 15.7 | 15.28 | 15.38 | 15.38 | -0.13 (-0.84%) | 20,792,000 |
5 Dec 2023 | CNY | 15.98 | 16.39 | 15.5 | 15.51 | 15.51 | -0.78 (-4.79%) | 30,995,490 |
4 Dec 2023 | CNY | 16.4 | 17.18 | 16.25 | 16.29 | 16.29 | +0.03 (+0.18%) | 49,306,780 |
1 Dec 2023 | CNY | 15.72 | 16.28 | 15.62 | 16.26 | 16.26 | +0.46 (+2.91%) | 37,656,090 |
30 Nov 2023 | CNY | 15.62 | 15.9 | 15.13 | 15.8 | 15.8 | -0.03 (-0.19%) | 31,056,300 |
29 Nov 2023 | CNY | 15.66 | 16.04 | 15.56 | 15.83 | 15.83 | +0.09 (+0.57%) | 26,969,200 |
28 Nov 2023 | CNY | 15.6 | 15.88 | 15.4 | 15.74 | 15.74 | +0.17 (+1.09%) | 19,596,550 |
27 Nov 2023 | CNY | 15.7 | 15.88 | 15.45 | 15.57 | 15.57 | -0.16 (-1.02%) | 20,805,450 |
24 Nov 2023 | CNY | 16.55 | 16.56 | 15.59 | 15.73 | 15.73 | -0.69 (-4.20%) | 33,755,200 |
23 Nov 2023 | CNY | 16.45 | 16.5 | 15.86 | 16.42 | 16.42 | +0.09 (+0.55%) | 32,418,700 |
22 Nov 2023 | CNY | 16.2 | 16.95 | 16.15 | 16.33 | 16.33 | -0.07 (-0.43%) | 36,146,650 |
21 Nov 2023 | CNY | 16.9 | 17.07 | 16.31 | 16.4 | 16.4 | -0.61 (-3.59%) | 50,675,670 |
20 Nov 2023 | CNY | 16.88 | 17.26 | 16.71 | 17.01 | 17.01 | -0.14 (-0.82%) | 41,996,510 |
17 Nov 2023 | CNY | 17.21 | 17.57 | 16.69 | 17.15 | 17.15 | -0.53 (-3.00%) | 59,800,420 |
16 Nov 2023 | CNY | 17.5 | 18.96 | 17.23 | 17.68 | 17.68 | +0.02 (+0.11%) | 87,023,000 |
15 Nov 2023 | CNY | 17.77 | 18.19 | 17.01 | 17.66 | 17.66 | -0.02 (-0.11%) | 72,653,190 |
14 Nov 2023 | CNY | 16.68 | 17.97 | 16.45 | 17.68 | 17.68 | +1.03 (+6.19%) | 80,226,970 |