Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | CNY | 16.02 | 16.08 | 15.87 | 15.95 | 15.95 | -0.07 (-0.44%) | 1,191,300 |
3 Jan 2024 | CNY | 16.02 | 16.12 | 15.88 | 16.02 | 16.02 | 0.0 (0.0%) | 1,154,600 |
2 Jan 2024 | CNY | 16.06 | 16.17 | 15.96 | 16.02 | 16.02 | -0.04 (-0.25%) | 1,780,600 |
29 Dec 2023 | CNY | 15.61 | 16.09 | 15.61 | 16.06 | 16.06 | +0.33 (+2.10%) | 1,969,100 |
28 Dec 2023 | CNY | 15.15 | 15.8 | 15.15 | 15.73 | 15.73 | +0.52 (+3.42%) | 1,676,683 |
27 Dec 2023 | CNY | 15.11 | 15.22 | 14.96 | 15.21 | 15.21 | +0.12 (+0.80%) | 799,443 |
26 Dec 2023 | CNY | 15.37 | 15.39 | 15.09 | 15.09 | 15.09 | -0.27 (-1.76%) | 919,700 |
25 Dec 2023 | CNY | 15.41 | 15.48 | 15.27 | 15.36 | 15.36 | -0.05 (-0.32%) | 670,200 |
22 Dec 2023 | CNY | 15.53 | 15.66 | 15.34 | 15.41 | 15.41 | -0.2 (-1.28%) | 1,643,043 |
21 Dec 2023 | CNY | 15.53 | 15.65 | 15.25 | 15.61 | 15.61 | +0.14 (+0.90%) | 1,754,600 |
20 Dec 2023 | CNY | 15.51 | 15.84 | 15.47 | 15.47 | 15.47 | -0.02 (-0.13%) | 1,177,932 |
19 Dec 2023 | CNY | 15.4 | 15.58 | 15.35 | 15.49 | 15.49 | +0.09 (+0.58%) | 865,200 |
18 Dec 2023 | CNY | 15.61 | 15.7 | 15.37 | 15.4 | 15.4 | -0.25 (-1.60%) | 1,557,807 |
15 Dec 2023 | CNY | 15.78 | 15.88 | 15.6 | 15.65 | 15.65 | -0.16 (-1.01%) | 1,007,800 |
14 Dec 2023 | CNY | 15.83 | 15.95 | 15.76 | 15.81 | 15.81 | -0.02 (-0.13%) | 1,179,500 |
13 Dec 2023 | CNY | 15.74 | 15.98 | 15.59 | 15.83 | 15.83 | +0.08 (+0.51%) | 1,893,451 |
12 Dec 2023 | CNY | 16.09 | 16.1 | 15.68 | 15.75 | 15.75 | -0.3 (-1.87%) | 2,643,500 |
11 Dec 2023 | CNY | 15.81 | 16.08 | 15.54 | 16.05 | 16.05 | +0.23 (+1.45%) | 1,872,649 |
8 Dec 2023 | CNY | 16.12 | 16.12 | 15.8 | 15.82 | 15.82 | -0.24 (-1.49%) | 1,385,300 |
7 Dec 2023 | CNY | 16.12 | 16.16 | 15.86 | 16.06 | 16.06 | -0.05 (-0.31%) | 1,559,675 |
6 Dec 2023 | CNY | 16.08 | 16.29 | 16.07 | 16.11 | 16.11 | +0.01 (+0.06%) | 1,567,400 |
5 Dec 2023 | CNY | 16.35 | 16.37 | 16.08 | 16.1 | 16.1 | -0.24 (-1.47%) | 1,537,500 |
4 Dec 2023 | CNY | 16.6 | 16.6 | 16.22 | 16.34 | 16.34 | -0.25 (-1.51%) | 2,290,373 |
1 Dec 2023 | CNY | 16.87 | 16.87 | 16.5 | 16.59 | 16.59 | -0.26 (-1.54%) | 1,330,700 |
30 Nov 2023 | CNY | 16.98 | 17.04 | 16.74 | 16.85 | 16.85 | -0.13 (-0.77%) | 1,305,975 |
29 Nov 2023 | CNY | 16.99 | 17.07 | 16.9 | 16.98 | 16.98 | -0.01 (-0.06%) | 1,113,400 |
28 Nov 2023 | CNY | 16.86 | 17.04 | 16.8 | 16.99 | 16.99 | +0.12 (+0.71%) | 1,451,256 |
27 Nov 2023 | CNY | 16.72 | 16.9 | 16.62 | 16.87 | 16.87 | +0.15 (+0.90%) | 1,441,500 |
24 Nov 2023 | CNY | 16.87 | 16.87 | 16.62 | 16.72 | 16.72 | -0.15 (-0.89%) | 1,457,900 |
23 Nov 2023 | CNY | 16.79 | 16.95 | 16.63 | 16.87 | 16.87 | +0.12 (+0.72%) | 1,390,400 |