Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | CNY | 15.31 | 15.6 | 15.17 | 15.55 | 15.55 | +0.21 (+1.37%) | 14,289,100 |
3 Jan 2024 | CNY | 15.15 | 15.43 | 15.1 | 15.34 | 15.34 | +0.08 (+0.52%) | 15,235,540 |
2 Jan 2024 | CNY | 14.85 | 15.47 | 14.85 | 15.26 | 15.26 | +0.44 (+2.97%) | 16,081,620 |
29 Dec 2023 | CNY | 14.4 | 14.9 | 14.34 | 14.82 | 14.82 | +0.38 (+2.63%) | 13,103,400 |
28 Dec 2023 | CNY | 14.14 | 14.5 | 13.9 | 14.44 | 14.44 | +0.32 (+2.27%) | 12,111,700 |
27 Dec 2023 | CNY | 14 | 14.16 | 13.79 | 14.12 | 14.12 | +0.14 (+1.00%) | 10,351,820 |
26 Dec 2023 | CNY | 14.72 | 14.88 | 13.88 | 13.98 | 13.98 | -0.75 (-5.09%) | 18,462,440 |
25 Dec 2023 | CNY | 15.41 | 15.48 | 14.58 | 14.73 | 14.73 | -0.94 (-6.00%) | 19,455,825 |
22 Dec 2023 | CNY | 16.21 | 16.66 | 15.3 | 15.67 | 15.67 | -0.86 (-5.20%) | 29,277,065 |
21 Dec 2023 | CNY | 15.83 | 16.78 | 15.83 | 16.53 | 16.53 | +0.47 (+2.93%) | 33,090,465 |
20 Dec 2023 | CNY | 18.26 | 18.26 | 15.97 | 16.06 | 16.06 | -0.7 (-4.18%) | 49,541,805 |
19 Dec 2023 | CNY | 15.8 | 16.76 | 15.69 | 16.76 | 16.76 | +1.52 (+9.97%) | 18,234,240 |
18 Dec 2023 | CNY | 15.5 | 15.85 | 15.06 | 15.24 | 15.24 | -0.86 (-5.34%) | 21,111,500 |
15 Dec 2023 | CNY | 15.84 | 16.4 | 15.51 | 16.1 | 16.1 | +0.44 (+2.81%) | 34,202,800 |
14 Dec 2023 | CNY | 15.1 | 16.2 | 15.07 | 15.66 | 15.66 | +0.65 (+4.33%) | 23,578,400 |
13 Dec 2023 | CNY | 15.41 | 15.49 | 14.99 | 15.01 | 15.01 | -0.29 (-1.90%) | 8,825,271 |
12 Dec 2023 | CNY | 14.83 | 15.38 | 14.83 | 15.3 | 15.3 | +0.47 (+3.17%) | 11,708,938 |
11 Dec 2023 | CNY | 14.6 | 14.89 | 14.51 | 14.83 | 14.83 | -0.01 (-0.07%) | 7,531,340 |
8 Dec 2023 | CNY | 15.26 | 15.37 | 14.8 | 14.84 | 14.84 | -0.55 (-3.57%) | 15,395,932 |
7 Dec 2023 | CNY | 15.3 | 15.67 | 15.26 | 15.39 | 15.39 | -0.12 (-0.77%) | 12,089,000 |
6 Dec 2023 | CNY | 15.03 | 16.09 | 15.02 | 15.51 | 15.51 | +0.27 (+1.77%) | 17,799,160 |
5 Dec 2023 | CNY | 15.55 | 15.71 | 15.24 | 15.24 | 15.24 | -0.42 (-2.68%) | 12,131,155 |
4 Dec 2023 | CNY | 15.45 | 15.74 | 15.35 | 15.66 | 15.66 | +0.11 (+0.71%) | 12,449,600 |
1 Dec 2023 | CNY | 15.5 | 15.77 | 15.38 | 15.55 | 15.55 | -0.05 (-0.32%) | 15,830,556 |
30 Nov 2023 | CNY | 15.1 | 15.7 | 14.8 | 15.6 | 15.6 | +0.42 (+2.77%) | 21,623,456 |
29 Nov 2023 | CNY | 15.25 | 15.52 | 15.07 | 15.18 | 15.18 | -0.12 (-0.78%) | 10,970,440 |
28 Nov 2023 | CNY | 15.25 | 15.55 | 15.21 | 15.3 | 15.3 | -0.17 (-1.10%) | 10,813,055 |
27 Nov 2023 | CNY | 15.36 | 15.55 | 15.16 | 15.47 | 15.47 | +0.28 (+1.84%) | 16,374,642 |
24 Nov 2023 | CNY | 15.07 | 15.4 | 15.04 | 15.19 | 15.19 | +0.04 (+0.26%) | 14,945,301 |
23 Nov 2023 | CNY | 15.2 | 15.4 | 14.88 | 15.15 | 15.15 | -0.28 (-1.81%) | 18,098,580 |