Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | CNY | 16.58 | 16.9 | 15.8 | 15.88 | 15.88 | -1.14 (-6.70%) | 37,566,870 |
21 Dec 2023 | CNY | 15.7 | 17.48 | 15.69 | 17.02 | 17.02 | +1.22 (+7.72%) | 46,425,410 |
20 Dec 2023 | CNY | 15.61 | 16.3 | 15.53 | 15.8 | 15.8 | +0.04 (+0.25%) | 23,729,480 |
19 Dec 2023 | CNY | 15.62 | 16.03 | 15.35 | 15.76 | 15.76 | -0.06 (-0.38%) | 21,025,140 |
18 Dec 2023 | CNY | 16.09 | 16.47 | 15.74 | 15.82 | 15.82 | -0.75 (-4.53%) | 29,875,590 |
15 Dec 2023 | CNY | 15.77 | 16.99 | 15.25 | 16.57 | 16.57 | +0.96 (+6.15%) | 44,293,310 |
14 Dec 2023 | CNY | 16.23 | 16.81 | 15.58 | 15.61 | 15.61 | -0.58 (-3.58%) | 34,686,550 |
13 Dec 2023 | CNY | 16.12 | 16.57 | 15.75 | 16.19 | 16.19 | +0.07 (+0.43%) | 42,331,000 |
12 Dec 2023 | CNY | 16.5 | 17.5 | 15.51 | 16.12 | 16.12 | +0.46 (+2.94%) | 58,512,300 |
11 Dec 2023 | CNY | 14.68 | 16.68 | 14.57 | 15.66 | 15.66 | +1.24 (+8.60%) | 49,100,990 |
8 Dec 2023 | CNY | 14.65 | 14.73 | 14.05 | 14.42 | 14.42 | -0.09 (-0.62%) | 16,029,150 |
7 Dec 2023 | CNY | 14.5 | 14.95 | 14.41 | 14.51 | 14.51 | -0.19 (-1.29%) | 14,576,310 |
6 Dec 2023 | CNY | 14.2 | 15.01 | 14.15 | 14.7 | 14.7 | +0.37 (+2.58%) | 19,381,630 |
5 Dec 2023 | CNY | 15.06 | 15.1 | 14.32 | 14.33 | 14.33 | -0.92 (-6.03%) | 21,311,130 |
4 Dec 2023 | CNY | 15.1 | 15.27 | 14.88 | 15.25 | 15.25 | -0.23 (-1.49%) | 25,919,980 |
1 Dec 2023 | CNY | 14.32 | 15.58 | 14.32 | 15.48 | 15.48 | +1.02 (+7.05%) | 35,143,700 |
30 Nov 2023 | CNY | 14.43 | 14.66 | 14.33 | 14.46 | 14.46 | +0.23 (+1.62%) | 17,429,280 |
29 Nov 2023 | CNY | 14.48 | 14.55 | 14.2 | 14.23 | 14.23 | -0.05 (-0.35%) | 14,281,070 |
28 Nov 2023 | CNY | 14.22 | 14.36 | 13.98 | 14.28 | 14.28 | +0.06 (+0.42%) | 12,245,420 |
27 Nov 2023 | CNY | 14.2 | 14.38 | 13.95 | 14.22 | 14.22 | -0.17 (-1.18%) | 15,270,320 |
24 Nov 2023 | CNY | 15.01 | 15.23 | 14.31 | 14.39 | 14.39 | -0.81 (-5.33%) | 25,848,430 |
23 Nov 2023 | CNY | 15.76 | 15.78 | 15.07 | 15.2 | 15.2 | -0.94 (-5.82%) | 35,431,290 |
22 Nov 2023 | CNY | 15.4 | 16.38 | 14.88 | 16.14 | 16.14 | +0.5 (+3.20%) | 46,922,070 |
21 Nov 2023 | CNY | 15.47 | 16.18 | 15.47 | 15.64 | 15.64 | +0.14 (+0.90%) | 42,003,350 |
20 Nov 2023 | CNY | 15.11 | 15.6 | 14.63 | 15.5 | 15.5 | -0.25 (-1.59%) | 44,828,340 |
17 Nov 2023 | CNY | 15.22 | 17.56 | 15.22 | 15.75 | 15.75 | +0.65 (+4.30%) | 50,570,280 |
16 Nov 2023 | CNY | 15.03 | 15.32 | 14.63 | 15.1 | 15.1 | +0.13 (+0.87%) | 25,566,710 |
15 Nov 2023 | CNY | 15.11 | 15.39 | 14.82 | 14.97 | 14.97 | -0.2 (-1.32%) | 25,941,790 |
14 Nov 2023 | CNY | 14.84 | 15.28 | 14.7 | 15.17 | 15.17 | +0.35 (+2.36%) | 38,028,000 |
13 Nov 2023 | CNY | 15.03 | 15.42 | 14.53 | 14.82 | 14.82 | +0.62 (+4.37%) | 39,639,570 |