Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 16.51 | 16.7 | 16.19 | 16.56 | 16.56 | -0.14 (-0.84%) | 6,474,400 |
8 Jan 2024 | CNY | 16.2 | 16.82 | 15.67 | 16.7 | 16.7 | +0.34 (+2.08%) | 9,468,200 |
5 Jan 2024 | CNY | 16.25 | 16.87 | 16.2 | 16.36 | 16.36 | -0.27 (-1.62%) | 10,577,840 |
4 Jan 2024 | CNY | 15.84 | 17.51 | 15.84 | 16.63 | 16.63 | +0.71 (+4.46%) | 16,476,900 |
3 Jan 2024 | CNY | 16.06 | 16.69 | 15.71 | 15.92 | 15.92 | -0.18 (-1.12%) | 7,903,540 |
2 Jan 2024 | CNY | 15.81 | 16.1 | 15.69 | 16.1 | 16.1 | +0.16 (+1.00%) | 6,591,240 |
29 Dec 2023 | CNY | 15.81 | 16.06 | 15.72 | 15.94 | 15.94 | +0.01 (+0.06%) | 6,400,620 |
28 Dec 2023 | CNY | 16.06 | 16.3 | 15.71 | 15.93 | 15.93 | -0.31 (-1.91%) | 9,075,080 |
27 Dec 2023 | CNY | 15.96 | 16.36 | 15.7 | 16.24 | 16.24 | +0.17 (+1.06%) | 15,362,930 |
26 Dec 2023 | CNY | 14.45 | 16.07 | 14.45 | 16.07 | 16.07 | +1.46 (+9.99%) | 9,259,970 |
25 Dec 2023 | CNY | 15.38 | 15.48 | 14.35 | 14.61 | 14.61 | -0.79 (-5.13%) | 7,579,140 |
22 Dec 2023 | CNY | 15.82 | 16.24 | 15.2 | 15.4 | 15.4 | -0.65 (-4.05%) | 9,060,720 |
21 Dec 2023 | CNY | 16 | 16.5 | 15.09 | 16.05 | 16.05 | +0.01 (+0.06%) | 11,317,040 |
20 Dec 2023 | CNY | 15.75 | 17 | 15.7 | 16.04 | 16.04 | +0.46 (+2.95%) | 15,015,360 |
19 Dec 2023 | CNY | 16 | 16.21 | 15.41 | 15.58 | 15.58 | -0.89 (-5.40%) | 18,155,450 |
18 Dec 2023 | CNY | 16.46 | 16.47 | 15.61 | 16.47 | 16.47 | +1.5 (+10.02%) | 13,674,940 |
15 Dec 2023 | CNY | 15.41 | 15.42 | 14.51 | 14.97 | 14.97 | -0.27 (-1.77%) | 7,768,400 |
14 Dec 2023 | CNY | 14.82 | 15.26 | 14.63 | 15.24 | 15.24 | +0.52 (+3.53%) | 5,844,790 |
13 Dec 2023 | CNY | 14.82 | 14.94 | 14.58 | 14.72 | 14.72 | -0.1 (-0.67%) | 3,622,800 |
12 Dec 2023 | CNY | 14.9 | 15.04 | 14.59 | 14.82 | 14.82 | -0.23 (-1.53%) | 6,453,450 |
11 Dec 2023 | CNY | 14.04 | 15.4 | 14.04 | 15.05 | 15.05 | +1.01 (+7.19%) | 8,649,390 |
8 Dec 2023 | CNY | 14.36 | 14.46 | 14.03 | 14.04 | 14.04 | -0.28 (-1.96%) | 1,959,600 |
7 Dec 2023 | CNY | 14.51 | 14.59 | 14.2 | 14.32 | 14.32 | -0.1 (-0.69%) | 1,599,300 |
6 Dec 2023 | CNY | 14.29 | 14.53 | 14.29 | 14.42 | 14.42 | +0.11 (+0.77%) | 1,641,790 |
5 Dec 2023 | CNY | 14.57 | 14.67 | 14.3 | 14.31 | 14.31 | -0.18 (-1.24%) | 1,264,000 |
4 Dec 2023 | CNY | 14.38 | 14.6 | 14.38 | 14.49 | 14.49 | +0.14 (+0.98%) | 2,264,800 |
1 Dec 2023 | CNY | 14.34 | 14.45 | 14.27 | 14.35 | 14.35 | +0.08 (+0.56%) | 1,841,300 |
30 Nov 2023 | CNY | 14.41 | 14.57 | 14.25 | 14.27 | 14.27 | -0.21 (-1.45%) | 1,826,540 |
29 Nov 2023 | CNY | 14.47 | 14.81 | 14.38 | 14.48 | 14.48 | -0.07 (-0.48%) | 2,351,440 |
28 Nov 2023 | CNY | 14.31 | 14.66 | 14.26 | 14.55 | 14.55 | +0.16 (+1.11%) | 2,671,710 |