Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 15.58 | 15.61 | 15 | 15.22 | 15.22 | -0.26 (-1.68%) | 1,035,650 |
25 Dec 2023 | CNY | 16.25 | 16.25 | 15.4 | 15.48 | 15.48 | -0.19 (-1.21%) | 1,134,700 |
22 Dec 2023 | CNY | 15.98 | 16.16 | 15.64 | 15.67 | 15.67 | -0.35 (-2.18%) | 1,009,650 |
21 Dec 2023 | CNY | 15.7 | 16.15 | 15.61 | 16.02 | 16.02 | +0.13 (+0.82%) | 1,069,450 |
20 Dec 2023 | CNY | 16.09 | 16.16 | 15.84 | 15.89 | 15.89 | -0.1 (-0.63%) | 511,750 |
19 Dec 2023 | CNY | 15.95 | 16.2 | 15.9 | 15.99 | 15.99 | -0.04 (-0.25%) | 461,800 |
18 Dec 2023 | CNY | 16.17 | 16.28 | 15.92 | 16.03 | 16.03 | -0.19 (-1.17%) | 662,800 |
15 Dec 2023 | CNY | 16.18 | 16.35 | 16.18 | 16.22 | 16.22 | -0.08 (-0.49%) | 424,800 |
14 Dec 2023 | CNY | 16.36 | 16.53 | 16.2 | 16.3 | 16.3 | +0.07 (+0.43%) | 646,800 |
13 Dec 2023 | CNY | 16.34 | 16.5 | 16.15 | 16.23 | 16.23 | -0.15 (-0.92%) | 551,800 |
12 Dec 2023 | CNY | 16.19 | 16.43 | 16.04 | 16.38 | 16.38 | +0.22 (+1.36%) | 780,700 |
11 Dec 2023 | CNY | 15.83 | 16.26 | 15.7 | 16.16 | 16.16 | +0.33 (+2.08%) | 1,106,200 |
8 Dec 2023 | CNY | 16.22 | 16.27 | 15.81 | 15.83 | 15.83 | -0.47 (-2.88%) | 1,330,900 |
7 Dec 2023 | CNY | 16.55 | 16.55 | 16.11 | 16.3 | 16.3 | +0.03 (+0.18%) | 768,800 |
6 Dec 2023 | CNY | 16.3 | 16.41 | 16.19 | 16.27 | 16.27 | -0.02 (-0.12%) | 660,700 |
5 Dec 2023 | CNY | 16.43 | 16.55 | 16.29 | 16.29 | 16.29 | -0.19 (-1.15%) | 806,750 |
4 Dec 2023 | CNY | 16.37 | 16.57 | 16.35 | 16.48 | 16.48 | +0.11 (+0.67%) | 837,497 |
1 Dec 2023 | CNY | 16.33 | 16.54 | 16.24 | 16.37 | 16.37 | +0.04 (+0.24%) | 662,200 |
30 Nov 2023 | CNY | 16.5 | 16.52 | 16.18 | 16.33 | 16.33 | -0.05 (-0.31%) | 798,000 |
29 Nov 2023 | CNY | 16.58 | 16.61 | 16.35 | 16.38 | 16.38 | -0.19 (-1.15%) | 606,200 |
28 Nov 2023 | CNY | 16.3 | 16.58 | 16.15 | 16.57 | 16.57 | +0.22 (+1.35%) | 879,600 |
27 Nov 2023 | CNY | 16.45 | 16.47 | 16.13 | 16.35 | 16.35 | -0.02 (-0.12%) | 1,149,900 |
24 Nov 2023 | CNY | 16.52 | 16.71 | 16.3 | 16.37 | 16.37 | -0.17 (-1.03%) | 828,300 |
23 Nov 2023 | CNY | 16.4 | 16.62 | 16.39 | 16.54 | 16.54 | +0.13 (+0.79%) | 804,253 |
22 Nov 2023 | CNY | 16.58 | 16.68 | 16.41 | 16.41 | 16.41 | -0.17 (-1.03%) | 829,400 |
21 Nov 2023 | CNY | 16.55 | 16.72 | 16.48 | 16.58 | 16.58 | +0.03 (+0.18%) | 946,053 |
20 Nov 2023 | CNY | 16.5 | 16.61 | 16.25 | 16.55 | 16.55 | +0.07 (+0.42%) | 1,081,300 |
17 Nov 2023 | CNY | 16.42 | 16.5 | 16.22 | 16.48 | 16.48 | +0.01 (+0.06%) | 887,500 |
16 Nov 2023 | CNY | 16.52 | 16.66 | 16.4 | 16.47 | 16.47 | -0.12 (-0.72%) | 863,800 |
15 Nov 2023 | CNY | 16.5 | 16.66 | 16.4 | 16.59 | 16.59 | +0.2 (+1.22%) | 1,085,358 |