Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2023 | CNY | 14.96 | 15.21 | 14.76 | 15.17 | 15.17 | +0.14 (+0.93%) | 65,140,277 |
18 Dec 2023 | CNY | 14.78 | 15.33 | 14.75 | 15.03 | 15.03 | +0.25 (+1.69%) | 93,305,916 |
15 Dec 2023 | CNY | 15.1 | 15.15 | 14.71 | 14.78 | 14.78 | -0.22 (-1.47%) | 61,991,246 |
14 Dec 2023 | CNY | 15.18 | 15.45 | 15 | 15 | 15 | -0.08 (-0.53%) | 71,441,886 |
13 Dec 2023 | CNY | 15.26 | 15.39 | 15.04 | 15.08 | 15.08 | -0.18 (-1.18%) | 76,646,299 |
12 Dec 2023 | CNY | 15.61 | 15.77 | 14.97 | 15.26 | 15.26 | -0.33 (-2.12%) | 109,576,923 |
11 Dec 2023 | CNY | 15.77 | 15.83 | 15.19 | 15.59 | 15.59 | -0.17 (-1.08%) | 157,318,466 |
8 Dec 2023 | CNY | 14.36 | 15.76 | 14.3 | 15.76 | 15.76 | +1.43 (+9.98%) | 149,291,534 |
7 Dec 2023 | CNY | 14.38 | 14.47 | 14.14 | 14.33 | 14.33 | +0.08 (+0.56%) | 56,707,169 |
6 Dec 2023 | CNY | 14.14 | 14.41 | 14.12 | 14.25 | 14.25 | +0.1 (+0.71%) | 56,654,397 |
5 Dec 2023 | CNY | 14.75 | 14.85 | 14.11 | 14.15 | 14.15 | -0.63 (-4.26%) | 76,948,724 |
4 Dec 2023 | CNY | 15.21 | 15.22 | 14.77 | 14.78 | 14.78 | -0.37 (-2.44%) | 73,348,787 |
1 Dec 2023 | CNY | 15.05 | 15.23 | 14.86 | 15.15 | 15.15 | +0.05 (+0.33%) | 77,262,202 |
30 Nov 2023 | CNY | 15.08 | 15.23 | 14.74 | 15.1 | 15.1 | +0.15 (+1.00%) | 94,817,383 |
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%) | 84,957,512 |
27 Nov 2023 | CNY | 15.1 | 15.27 | 14.81 | 14.89 | 14.89 | -0.51 (-3.31%) | 151,459,758 |
24 Nov 2023 | CNY | 15.8 | 15.8 | 15.23 | 15.4 | 15.4 | -0.32 (-2.04%) | 86,933,752 |
23 Nov 2023 | CNY | 15.73 | 15.81 | 15.38 | 15.72 | 15.72 | +0.15 (+0.96%) | 62,552,629 |
22 Nov 2023 | CNY | 15.9 | 15.94 | 15.54 | 15.57 | 15.57 | -0.39 (-2.44%) | 66,849,928 |
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%) | 79,466,538 |
17 Nov 2023 | CNY | 15.87 | 16.4 | 15.87 | 16.35 | 16.35 | +0.41 (+2.57%) | 91,955,875 |
16 Nov 2023 | CNY | 16.2 | 16.37 | 15.91 | 15.94 | 15.94 | -0.47 (-2.86%) | 82,517,451 |
15 Nov 2023 | CNY | 16.48 | 16.68 | 16.03 | 16.41 | 16.41 | +0.04 (+0.24%) | 110,010,637 |
14 Nov 2023 | CNY | 16.15 | 16.83 | 16.01 | 16.37 | 16.37 | +0.26 (+1.61%) | 123,923,040 |
13 Nov 2023 | CNY | 15.65 | 16.75 | 15.65 | 16.11 | 16.11 | +0.7 (+4.54%) | 169,202,189 |
10 Nov 2023 | CNY | 15.4 | 15.79 | 15.33 | 15.41 | 15.41 | -0.18 (-1.15%) | 90,447,202 |
9 Nov 2023 | CNY | 15.5 | 15.74 | 15.41 | 15.59 | 15.59 | +0.29 (+1.90%) | 118,059,840 |
8 Nov 2023 | CNY | 15.35 | 15.5 | 15.17 | 15.3 | 15.3 | -0.09 (-0.58%) | 77,635,676 |