Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | CNY | 14.97 | 15.16 | 14.44 | 14.49 | 14.49 | -0.54 (-3.59%) | 9,533,500 |
21 Dec 2023 | CNY | 14.99 | 15.08 | 14.56 | 15.03 | 15.03 | -0.04 (-0.27%) | 10,781,291 |
20 Dec 2023 | CNY | 14.95 | 15.4 | 14.74 | 15.07 | 15.07 | +0.18 (+1.21%) | 14,236,537 |
19 Dec 2023 | CNY | 14.93 | 15 | 14.72 | 14.89 | 14.89 | -0.05 (-0.33%) | 6,012,434 |
18 Dec 2023 | CNY | 15.06 | 15.26 | 14.86 | 14.94 | 14.94 | -0.22 (-1.45%) | 7,354,014 |
15 Dec 2023 | CNY | 15.34 | 15.39 | 15.08 | 15.16 | 15.16 | -0.18 (-1.17%) | 6,491,361 |
14 Dec 2023 | CNY | 15.67 | 15.74 | 15.3 | 15.34 | 15.34 | -0.29 (-1.86%) | 9,378,709 |
13 Dec 2023 | CNY | 16.08 | 16.16 | 15.59 | 15.63 | 15.63 | -0.48 (-2.98%) | 13,703,816 |
12 Dec 2023 | CNY | 16.12 | 16.38 | 16.06 | 16.11 | 16.11 | -0.17 (-1.04%) | 9,759,317 |
11 Dec 2023 | CNY | 15.87 | 16.45 | 15.82 | 16.28 | 16.28 | +0.4 (+2.52%) | 15,161,589 |
8 Dec 2023 | CNY | 16.29 | 16.65 | 15.87 | 15.88 | 15.88 | -0.33 (-2.04%) | 21,666,064 |
7 Dec 2023 | CNY | 16.2 | 16.4 | 16.02 | 16.21 | 16.21 | +0.03 (+0.19%) | 13,942,976 |
6 Dec 2023 | CNY | 16.36 | 16.49 | 15.96 | 16.18 | 16.18 | -0.07 (-0.43%) | 16,726,894 |
5 Dec 2023 | CNY | 16.7 | 17.04 | 16.25 | 16.25 | 16.25 | -0.5 (-2.99%) | 27,046,087 |
4 Dec 2023 | CNY | 17 | 17.28 | 16.52 | 16.75 | 16.75 | -0.66 (-3.79%) | 40,286,209 |
1 Dec 2023 | CNY | 19.3 | 19.79 | 17.39 | 17.41 | 17.41 | -1.39 (-7.39%) | 62,556,074 |
30 Nov 2023 | CNY | 18.5 | 20.64 | 18.11 | 18.8 | 18.8 | +0.84 (+4.68%) | 80,923,850 |
29 Nov 2023 | CNY | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | +2.99 (+19.97%) | 18,348,138 |
28 Nov 2023 | CNY | 14.72 | 15.39 | 14.68 | 14.97 | 14.97 | +0.19 (+1.29%) | 8,001,011 |
27 Nov 2023 | CNY | 14.45 | 14.93 | 14.44 | 14.78 | 14.78 | +0.29 (+2.00%) | 7,137,850 |
24 Nov 2023 | CNY | 15.08 | 15.09 | 14.42 | 14.49 | 14.49 | -0.49 (-3.27%) | 7,718,150 |
23 Nov 2023 | CNY | 15.08 | 15.35 | 14.85 | 14.98 | 14.98 | -0.13 (-0.86%) | 9,464,800 |
22 Nov 2023 | CNY | 15.7 | 15.87 | 15.1 | 15.11 | 15.11 | -0.59 (-3.76%) | 10,744,733 |
21 Nov 2023 | CNY | 16.25 | 16.25 | 15.63 | 15.7 | 15.7 | -0.45 (-2.79%) | 14,410,883 |
20 Nov 2023 | CNY | 15.98 | 16.44 | 15.61 | 16.15 | 16.15 | +0.03 (+0.19%) | 17,750,238 |
17 Nov 2023 | CNY | 15.7 | 16.2 | 15.6 | 16.12 | 16.12 | +0.35 (+2.22%) | 13,182,183 |
16 Nov 2023 | CNY | 15.85 | 16.22 | 15.72 | 15.77 | 15.77 | -0.13 (-0.82%) | 11,275,304 |
15 Nov 2023 | CNY | 16.11 | 16.2 | 15.67 | 15.9 | 15.9 | -0.1 (-0.63%) | 10,160,988 |
14 Nov 2023 | CNY | 15.41 | 16.01 | 15.3 | 16 | 16 | +0.52 (+3.36%) | 12,422,698 |
13 Nov 2023 | CNY | 15.4 | 15.81 | 15.32 | 15.48 | 15.48 | +0.09 (+0.58%) | 8,287,400 |