Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 14.12 | 14.27 | 13.75 | 13.87 | 13.87 | -0.34 (-2.39%) | 42,290,400 |
25 Dec 2023 | CNY | 14.2 | 14.63 | 14.19 | 14.21 | 14.21 | -0.11 (-0.77%) | 53,958,990 |
22 Dec 2023 | CNY | 14.51 | 14.6 | 14.26 | 14.32 | 14.32 | -0.25 (-1.72%) | 66,902,920 |
21 Dec 2023 | CNY | 14.55 | 14.86 | 14.45 | 14.57 | 14.57 | +0.02 (+0.14%) | 65,923,870 |
20 Dec 2023 | CNY | 15.17 | 15.17 | 14.51 | 14.55 | 14.55 | -0.62 (-4.09%) | 74,423,790 |
19 Dec 2023 | CNY | 14.96 | 15.21 | 14.76 | 15.17 | 15.17 | +0.14 (+0.93%) | 65,140,280 |
18 Dec 2023 | CNY | 14.78 | 15.33 | 14.75 | 15.03 | 15.03 | +0.25 (+1.69%) | 93,305,920 |
15 Dec 2023 | CNY | 15.1 | 15.15 | 14.71 | 14.78 | 14.78 | -0.22 (-1.47%) | 61,991,250 |
14 Dec 2023 | CNY | 15.18 | 15.45 | 15 | 15 | 15 | -0.08 (-0.53%) | 71,441,890 |
13 Dec 2023 | CNY | 15.26 | 15.39 | 15.04 | 15.08 | 15.08 | -0.18 (-1.18%) | 76,646,300 |
12 Dec 2023 | CNY | 15.61 | 15.77 | 14.97 | 15.26 | 15.26 | -0.33 (-2.12%) | 109,576,920 |
11 Dec 2023 | CNY | 15.77 | 15.83 | 15.19 | 15.59 | 15.59 | -0.17 (-1.08%) | 157,318,470 |
8 Dec 2023 | CNY | 14.36 | 15.76 | 14.3 | 15.76 | 15.76 | +1.43 (+9.98%) | 149,291,530 |
7 Dec 2023 | CNY | 14.38 | 14.47 | 14.14 | 14.33 | 14.33 | +0.08 (+0.56%) | 56,707,170 |
6 Dec 2023 | CNY | 14.14 | 14.41 | 14.12 | 14.25 | 14.25 | +0.1 (+0.71%) | 56,654,400 |
5 Dec 2023 | CNY | 14.75 | 14.85 | 14.11 | 14.15 | 14.15 | -0.63 (-4.26%) | 76,948,720 |
4 Dec 2023 | CNY | 15.21 | 15.22 | 14.77 | 14.78 | 14.78 | -0.37 (-2.44%) | 73,348,790 |
1 Dec 2023 | CNY | 15.05 | 15.23 | 14.86 | 15.15 | 15.15 | +0.05 (+0.33%) | 77,262,200 |
30 Nov 2023 | CNY | 15.08 | 15.23 | 14.74 | 15.1 | 15.1 | +0.15 (+1.00%) | 94,817,380 |
29 Nov 2023 | CNY | 15.15 | 15.19 | 14.91 | 14.95 | 14.95 | -0.2 (-1.32%) | 62,822,390 |
28 Nov 2023 | CNY | 14.77 | 15.19 | 14.77 | 15.15 | 15.15 | +0.26 (+1.75%) | 84,957,510 |
27 Nov 2023 | CNY | 15.1 | 15.27 | 14.81 | 14.89 | 14.89 | -0.51 (-3.31%) | 151,459,760 |
24 Nov 2023 | CNY | 15.8 | 15.8 | 15.23 | 15.4 | 15.4 | -0.32 (-2.04%) | 86,933,750 |
23 Nov 2023 | CNY | 15.73 | 15.81 | 15.38 | 15.72 | 15.72 | +0.15 (+0.96%) | 62,552,630 |
22 Nov 2023 | CNY | 15.9 | 15.94 | 15.54 | 15.57 | 15.57 | -0.39 (-2.44%) | 66,849,930 |
21 Nov 2023 | CNY | 16.19 | 16.25 | 15.93 | 15.96 | 15.96 | -0.16 (-0.99%) | 64,788,050 |
20 Nov 2023 | CNY | 16.29 | 16.48 | 15.9 | 16.12 | 16.12 | -0.23 (-1.41%) | 79,466,540 |
17 Nov 2023 | CNY | 15.87 | 16.4 | 15.87 | 16.35 | 16.35 | +0.41 (+2.57%) | 91,955,880 |
16 Nov 2023 | CNY | 16.2 | 16.37 | 15.91 | 15.94 | 15.94 | -0.47 (-2.86%) | 82,517,450 |
15 Nov 2023 | CNY | 16.48 | 16.68 | 16.03 | 16.41 | 16.41 | +0.04 (+0.24%) | 110,010,640 |