Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 15.58 | 16.12 | 15.58 | 16.11 | 16.11 | +0.56 (+3.60%) | 3,767,830 |
8 Jan 2024 | CNY | 15.86 | 15.95 | 15.5 | 15.55 | 15.55 | -0.4 (-2.51%) | 2,317,750 |
5 Jan 2024 | CNY | 16.21 | 16.35 | 15.83 | 15.95 | 15.95 | -0.24 (-1.48%) | 2,679,860 |
4 Jan 2024 | CNY | 16.13 | 16.22 | 15.98 | 16.19 | 16.19 | +0.03 (+0.19%) | 2,001,940 |
3 Jan 2024 | CNY | 16.02 | 16.2 | 15.91 | 16.16 | 16.16 | +0.08 (+0.50%) | 2,668,710 |
2 Jan 2024 | CNY | 15.97 | 16.17 | 15.9 | 16.08 | 16.08 | +0.17 (+1.07%) | 3,037,490 |
29 Dec 2023 | CNY | 15.67 | 15.97 | 15.57 | 15.91 | 15.91 | +0.17 (+1.08%) | 3,129,330 |
28 Dec 2023 | CNY | 15.17 | 15.79 | 15 | 15.74 | 15.74 | +0.47 (+3.08%) | 2,356,510 |
27 Dec 2023 | CNY | 15.09 | 15.36 | 14.97 | 15.27 | 15.27 | +0.18 (+1.19%) | 1,744,020 |
26 Dec 2023 | CNY | 15.32 | 15.42 | 15 | 15.09 | 15.09 | -0.33 (-2.14%) | 2,712,190 |
25 Dec 2023 | CNY | 15.61 | 15.93 | 15.38 | 15.42 | 15.42 | -0.23 (-1.47%) | 3,380,420 |
22 Dec 2023 | CNY | 15.62 | 15.86 | 15.53 | 15.65 | 15.65 | +0.02 (+0.13%) | 2,792,790 |
21 Dec 2023 | CNY | 15.57 | 15.68 | 15.06 | 15.63 | 15.63 | +0.06 (+0.39%) | 2,395,320 |
20 Dec 2023 | CNY | 15.69 | 15.84 | 15.55 | 15.57 | 15.57 | -0.06 (-0.38%) | 2,149,730 |
19 Dec 2023 | CNY | 15.49 | 15.65 | 15.18 | 15.63 | 15.63 | +0.14 (+0.90%) | 2,039,650 |
18 Dec 2023 | CNY | 15.41 | 15.68 | 15.32 | 15.49 | 15.49 | 0.0 (0.0%) | 2,411,580 |
15 Dec 2023 | CNY | 15.45 | 15.65 | 15.37 | 15.49 | 15.49 | +0.07 (+0.45%) | 1,721,090 |
14 Dec 2023 | CNY | 15.48 | 15.63 | 15.36 | 15.42 | 15.42 | -0.08 (-0.52%) | 1,758,500 |
13 Dec 2023 | CNY | 15.55 | 15.74 | 15.31 | 15.5 | 15.5 | +0.02 (+0.13%) | 1,714,200 |
12 Dec 2023 | CNY | 15.3 | 15.53 | 15.17 | 15.48 | 15.48 | +0.16 (+1.04%) | 2,046,950 |
11 Dec 2023 | CNY | 15.08 | 15.47 | 15.05 | 15.32 | 15.32 | +0.23 (+1.52%) | 2,781,400 |
8 Dec 2023 | CNY | 15.41 | 15.64 | 15.04 | 15.09 | 15.09 | -0.45 (-2.90%) | 3,170,540 |
7 Dec 2023 | CNY | 15.84 | 15.84 | 15.39 | 15.54 | 15.54 | -0.15 (-0.96%) | 2,872,020 |
6 Dec 2023 | CNY | 15.58 | 15.92 | 15.49 | 15.69 | 15.69 | +0.12 (+0.77%) | 2,892,100 |
5 Dec 2023 | CNY | 15.77 | 15.9 | 15.57 | 15.57 | 15.57 | -0.17 (-1.08%) | 2,591,900 |
4 Dec 2023 | CNY | 15.63 | 15.89 | 15.55 | 15.74 | 15.74 | +0.1 (+0.64%) | 3,482,490 |
1 Dec 2023 | CNY | 15.74 | 15.83 | 15.6 | 15.64 | 15.64 | -0.09 (-0.57%) | 3,254,500 |
30 Nov 2023 | CNY | 15.99 | 16.03 | 15.48 | 15.73 | 15.73 | -0.21 (-1.32%) | 3,816,950 |
29 Nov 2023 | CNY | 15.96 | 16.2 | 15.85 | 15.94 | 15.94 | -0.16 (-0.99%) | 3,889,300 |
28 Nov 2023 | CNY | 15.69 | 16.16 | 15.69 | 16.1 | 16.1 | +0.32 (+2.03%) | 5,743,910 |