Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 15.92 | 16.18 | 15.92 | 16.06 | 16.06 | +0.08 (+0.50%) | 2,594,721 |
29 Dec 2023 | CNY | 15.76 | 16.02 | 15.68 | 15.98 | 15.98 | +0.22 (+1.40%) | 3,230,700 |
28 Dec 2023 | CNY | 15.51 | 15.84 | 15.36 | 15.76 | 15.76 | +0.19 (+1.22%) | 2,929,200 |
27 Dec 2023 | CNY | 15.46 | 15.63 | 15.33 | 15.57 | 15.57 | +0.15 (+0.97%) | 2,113,000 |
26 Dec 2023 | CNY | 15.75 | 15.75 | 15.3 | 15.42 | 15.42 | -0.28 (-1.78%) | 2,119,900 |
25 Dec 2023 | CNY | 15.77 | 15.77 | 15.31 | 15.7 | 15.7 | +0.1 (+0.64%) | 2,591,100 |
22 Dec 2023 | CNY | 15.95 | 15.95 | 15.51 | 15.6 | 15.6 | -0.3 (-1.89%) | 2,543,300 |
21 Dec 2023 | CNY | 15.89 | 16.07 | 15.48 | 15.9 | 15.9 | -0.06 (-0.38%) | 3,552,200 |
20 Dec 2023 | CNY | 15.96 | 16.24 | 15.89 | 15.96 | 15.96 | +0.01 (+0.06%) | 3,231,900 |
19 Dec 2023 | CNY | 16.18 | 16.25 | 15.69 | 15.95 | 15.95 | -0.25 (-1.54%) | 4,460,300 |
18 Dec 2023 | CNY | 16.59 | 16.78 | 16.09 | 16.2 | 16.2 | -0.47 (-2.82%) | 5,813,900 |
15 Dec 2023 | CNY | 17.05 | 17.07 | 16.58 | 16.67 | 16.67 | -0.18 (-1.07%) | 5,205,800 |
14 Dec 2023 | CNY | 17.7 | 17.93 | 16.83 | 16.85 | 16.85 | -0.97 (-5.44%) | 9,220,700 |
13 Dec 2023 | CNY | 17.82 | 17.99 | 17.47 | 17.82 | 17.82 | -0.22 (-1.22%) | 7,402,090 |
12 Dec 2023 | CNY | 17.66 | 18.25 | 17.64 | 18.04 | 18.04 | +0.19 (+1.06%) | 8,315,321 |
11 Dec 2023 | CNY | 17.8 | 17.92 | 17.33 | 17.85 | 17.85 | -0.32 (-1.76%) | 10,387,200 |
8 Dec 2023 | CNY | 18.45 | 18.62 | 18.06 | 18.17 | 18.17 | -0.33 (-1.78%) | 11,181,800 |
7 Dec 2023 | CNY | 19.79 | 20.02 | 18.25 | 18.5 | 18.5 | -0.49 (-2.58%) | 22,922,445 |
6 Dec 2023 | CNY | 17.17 | 18.99 | 17.16 | 18.99 | 18.99 | +1.73 (+10.02%) | 8,490,468 |
5 Dec 2023 | CNY | 17.17 | 18.64 | 17.11 | 17.26 | 17.26 | +0.05 (+0.29%) | 7,396,900 |
4 Dec 2023 | CNY | 17.52 | 17.52 | 17.11 | 17.21 | 17.21 | -0.36 (-2.05%) | 5,691,500 |
1 Dec 2023 | CNY | 17.77 | 18 | 17.46 | 17.57 | 17.57 | -0.4 (-2.23%) | 9,304,800 |
30 Nov 2023 | CNY | 17.69 | 19 | 17.6 | 17.97 | 17.97 | +0.28 (+1.58%) | 12,805,900 |
29 Nov 2023 | CNY | 18.22 | 18.27 | 17.62 | 17.69 | 17.69 | -0.49 (-2.70%) | 7,421,485 |
28 Nov 2023 | CNY | 17.82 | 18.21 | 17.63 | 18.18 | 18.18 | +0.23 (+1.28%) | 11,481,544 |
27 Nov 2023 | CNY | 17.24 | 18.24 | 17.01 | 17.95 | 17.95 | +0.7 (+4.06%) | 10,652,487 |
24 Nov 2023 | CNY | 17.67 | 17.74 | 17.22 | 17.25 | 17.25 | -0.44 (-2.49%) | 3,571,400 |
23 Nov 2023 | CNY | 16.9 | 17.77 | 16.87 | 17.69 | 17.69 | +0.79 (+4.67%) | 5,138,500 |
22 Nov 2023 | CNY | 17.26 | 17.34 | 16.88 | 16.9 | 16.9 | -0.43 (-2.48%) | 2,897,000 |
21 Nov 2023 | CNY | 17.44 | 17.78 | 17.28 | 17.33 | 17.33 | -0.12 (-0.69%) | 3,490,833 |