Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 18.2 | 18.35 | 17 | 17.66 | 17.66 | -0.7 (-3.81%) | 7,594,600 |
29 Dec 2023 | CNY | 17.88 | 18.5 | 17.75 | 18.36 | 18.36 | +0.61 (+3.44%) | 5,269,700 |
28 Dec 2023 | CNY | 17.69 | 18.08 | 17.49 | 17.75 | 17.75 | -0.1 (-0.56%) | 5,898,200 |
27 Dec 2023 | CNY | 17 | 17.98 | 16.83 | 17.85 | 17.85 | +1.01 (+6.00%) | 9,282,700 |
26 Dec 2023 | CNY | 18.49 | 18.49 | 16.67 | 16.84 | 16.84 | -1.66 (-8.97%) | 13,577,617 |
25 Dec 2023 | CNY | 17.93 | 19.02 | 17.71 | 18.5 | 18.5 | +0.85 (+4.82%) | 14,909,717 |
22 Dec 2023 | CNY | 16.3 | 17.78 | 16.21 | 17.65 | 17.65 | +1.49 (+9.22%) | 13,363,015 |
21 Dec 2023 | CNY | 15.8 | 16.34 | 15.3 | 16.16 | 16.16 | +0.33 (+2.08%) | 4,803,050 |
20 Dec 2023 | CNY | 16.13 | 16.45 | 15.64 | 15.83 | 15.83 | -0.13 (-0.81%) | 5,977,615 |
19 Dec 2023 | CNY | 15.43 | 15.98 | 15.21 | 15.96 | 15.96 | +0.56 (+3.64%) | 5,753,800 |
18 Dec 2023 | CNY | 15.31 | 15.48 | 15.02 | 15.4 | 15.4 | +0.06 (+0.39%) | 3,569,000 |
15 Dec 2023 | CNY | 15.67 | 15.75 | 15.26 | 15.34 | 15.34 | -0.33 (-2.11%) | 4,172,900 |
14 Dec 2023 | CNY | 15.48 | 15.84 | 15.4 | 15.67 | 15.67 | +0.19 (+1.23%) | 6,565,900 |
13 Dec 2023 | CNY | 15.19 | 15.87 | 15.02 | 15.48 | 15.48 | +0.4 (+2.65%) | 7,370,100 |
12 Dec 2023 | CNY | 15.18 | 15.28 | 14.73 | 15.08 | 15.08 | +0.02 (+0.13%) | 6,583,000 |
11 Dec 2023 | CNY | 14.3 | 15.09 | 14.3 | 15.06 | 15.06 | +0.59 (+4.08%) | 6,378,000 |
8 Dec 2023 | CNY | 14.88 | 14.88 | 14.42 | 14.47 | 14.47 | -0.27 (-1.83%) | 4,365,669 |
7 Dec 2023 | CNY | 14.76 | 14.89 | 14.56 | 14.74 | 14.74 | -0.02 (-0.14%) | 3,589,000 |
6 Dec 2023 | CNY | 15.12 | 15.12 | 14.58 | 14.76 | 14.76 | -0.32 (-2.12%) | 6,472,400 |
5 Dec 2023 | CNY | 15.31 | 15.42 | 15.08 | 15.08 | 15.08 | -0.23 (-1.50%) | 3,904,200 |
4 Dec 2023 | CNY | 15.3 | 15.61 | 15.08 | 15.31 | 15.31 | +0.08 (+0.53%) | 5,481,000 |
1 Dec 2023 | CNY | 15.15 | 15.33 | 15.02 | 15.23 | 15.23 | +0.1 (+0.66%) | 4,580,500 |
30 Nov 2023 | CNY | 15.32 | 15.62 | 15.05 | 15.13 | 15.13 | -0.23 (-1.50%) | 5,423,200 |
29 Nov 2023 | CNY | 15.46 | 15.85 | 15.23 | 15.36 | 15.36 | -0.18 (-1.16%) | 6,628,500 |
28 Nov 2023 | CNY | 15.27 | 15.73 | 15.2 | 15.54 | 15.54 | +0.28 (+1.83%) | 5,571,900 |
27 Nov 2023 | CNY | 15.52 | 15.87 | 15.17 | 15.26 | 15.26 | -0.21 (-1.36%) | 8,134,819 |
24 Nov 2023 | CNY | 15.65 | 16.5 | 15.29 | 15.47 | 15.47 | -0.22 (-1.40%) | 11,671,481 |
23 Nov 2023 | CNY | 14.72 | 16.16 | 14.5 | 15.69 | 15.69 | +0.91 (+6.16%) | 15,304,500 |
22 Nov 2023 | CNY | 15.43 | 15.45 | 13.99 | 14.78 | 14.78 | -0.3 (-1.99%) | 18,471,600 |
21 Nov 2023 | CNY | 13.71 | 15.08 | 13.52 | 15.08 | 15.08 | +1.37 (+9.99%) | 15,773,820 |