Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | CNY | 15.62 | 15.8 | 15.46 | 15.64 | 15.64 | +0.04 (+0.26%) | 1,898,743 |
13 Dec 2023 | CNY | 15.74 | 15.82 | 15.53 | 15.6 | 15.6 | -0.23 (-1.45%) | 1,895,809 |
12 Dec 2023 | CNY | 15.35 | 15.84 | 15.35 | 15.83 | 15.83 | +0.45 (+2.93%) | 2,738,080 |
11 Dec 2023 | CNY | 15.45 | 15.45 | 14.77 | 15.38 | 15.38 | +0.14 (+0.92%) | 3,012,000 |
8 Dec 2023 | CNY | 15.86 | 16.03 | 15.21 | 15.24 | 15.24 | -0.64 (-4.03%) | 3,608,456 |
7 Dec 2023 | CNY | 15.89 | 15.98 | 15.71 | 15.88 | 15.88 | 0.0 (0.0%) | 1,896,780 |
6 Dec 2023 | CNY | 15.68 | 15.92 | 15.54 | 15.88 | 15.88 | +0.37 (+2.39%) | 2,238,050 |
5 Dec 2023 | CNY | 15.84 | 15.91 | 15.51 | 15.51 | 15.51 | -0.33 (-2.08%) | 1,513,620 |
4 Dec 2023 | CNY | 15.74 | 16.04 | 15.74 | 15.84 | 15.84 | +0.07 (+0.44%) | 2,046,945 |
1 Dec 2023 | CNY | 15.85 | 15.85 | 15.59 | 15.77 | 15.77 | +0.14 (+0.90%) | 1,186,383 |
30 Nov 2023 | CNY | 15.72 | 15.9 | 15.5 | 15.63 | 15.63 | -0.07 (-0.45%) | 1,572,920 |
29 Nov 2023 | CNY | 15.7 | 15.93 | 15.62 | 15.7 | 15.7 | -0.06 (-0.38%) | 1,707,295 |
28 Nov 2023 | CNY | 15.75 | 15.94 | 15.63 | 15.76 | 15.76 | +0.01 (+0.06%) | 2,174,292 |
27 Nov 2023 | CNY | 15.95 | 15.98 | 15.63 | 15.75 | 15.75 | -0.12 (-0.76%) | 2,284,482 |
24 Nov 2023 | CNY | 16.1 | 16.4 | 15.85 | 15.87 | 15.87 | -0.25 (-1.55%) | 2,453,083 |
23 Nov 2023 | CNY | 16.15 | 16.32 | 15.88 | 16.12 | 16.12 | -0.08 (-0.49%) | 3,227,565 |
22 Nov 2023 | CNY | 16.02 | 16.35 | 15.9 | 16.2 | 16.2 | +0.13 (+0.81%) | 3,766,815 |
21 Nov 2023 | CNY | 15.83 | 16.38 | 15.83 | 16.07 | 16.07 | +0.25 (+1.58%) | 3,239,795 |
20 Nov 2023 | CNY | 15.73 | 15.86 | 15.68 | 15.82 | 15.82 | +0.07 (+0.44%) | 1,451,442 |
17 Nov 2023 | CNY | 15.78 | 15.89 | 15.68 | 15.75 | 15.75 | -0.08 (-0.51%) | 1,556,440 |
16 Nov 2023 | CNY | 15.77 | 15.95 | 15.71 | 15.83 | 15.83 | 0.0 (0.0%) | 1,873,380 |
15 Nov 2023 | CNY | 16.12 | 16.23 | 15.76 | 15.83 | 15.83 | -0.16 (-1.00%) | 1,821,090 |
14 Nov 2023 | CNY | 15.85 | 16.07 | 15.73 | 15.99 | 15.99 | +0.15 (+0.95%) | 1,732,700 |
13 Nov 2023 | CNY | 15.62 | 15.93 | 15.57 | 15.84 | 15.84 | +0.24 (+1.54%) | 1,427,455 |
10 Nov 2023 | CNY | 15.67 | 15.78 | 15.38 | 15.6 | 15.6 | -0.05 (-0.32%) | 1,160,917 |
9 Nov 2023 | CNY | 15.75 | 15.89 | 15.56 | 15.65 | 15.65 | -0.04 (-0.25%) | 1,480,978 |
8 Nov 2023 | CNY | 15.47 | 15.82 | 15.47 | 15.69 | 15.69 | +0.17 (+1.10%) | 2,141,790 |
7 Nov 2023 | CNY | 15.51 | 15.63 | 15.27 | 15.52 | 15.52 | +0.05 (+0.32%) | 1,670,015 |
6 Nov 2023 | CNY | 15.16 | 15.47 | 14.97 | 15.47 | 15.47 | +0.39 (+2.59%) | 1,879,885 |
3 Nov 2023 | CNY | 15.07 | 15.27 | 15.06 | 15.08 | 15.08 | -0.07 (-0.46%) | 1,783,489 |