Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 15.62 | 16.01 | 15.58 | 15.84 | 15.84 | +0.22 (+1.41%) | 1,532,040 |
8 Jan 2024 | CNY | 15.8 | 15.87 | 15.61 | 15.62 | 15.62 | -0.18 (-1.14%) | 1,226,600 |
5 Jan 2024 | CNY | 16.06 | 16.26 | 15.66 | 15.8 | 15.8 | -0.21 (-1.31%) | 1,249,570 |
4 Jan 2024 | CNY | 16.05 | 16.05 | 15.87 | 16.01 | 16.01 | +0.04 (+0.25%) | 817,280 |
3 Jan 2024 | CNY | 16.07 | 16.07 | 15.85 | 15.97 | 15.97 | -0.09 (-0.56%) | 988,370 |
2 Jan 2024 | CNY | 15.91 | 16.15 | 15.86 | 16.06 | 16.06 | +0.15 (+0.94%) | 1,407,710 |
29 Dec 2023 | CNY | 15.48 | 15.92 | 15.38 | 15.91 | 15.91 | +0.49 (+3.18%) | 1,381,050 |
28 Dec 2023 | CNY | 15 | 15.44 | 14.91 | 15.42 | 15.42 | +0.32 (+2.12%) | 1,105,880 |
27 Dec 2023 | CNY | 14.89 | 15.17 | 14.86 | 15.1 | 15.1 | +0.2 (+1.34%) | 740,700 |
26 Dec 2023 | CNY | 15.2 | 15.33 | 14.87 | 14.9 | 14.9 | -0.3 (-1.97%) | 882,690 |
25 Dec 2023 | CNY | 15.3 | 15.35 | 15.07 | 15.2 | 15.2 | +0.01 (+0.07%) | 910,510 |
22 Dec 2023 | CNY | 15.82 | 15.82 | 15.1 | 15.19 | 15.19 | -0.46 (-2.94%) | 1,504,150 |
21 Dec 2023 | CNY | 15.55 | 15.68 | 15.09 | 15.65 | 15.65 | +0.01 (+0.06%) | 1,552,770 |
20 Dec 2023 | CNY | 15.6 | 15.9 | 15.5 | 15.64 | 15.64 | +0.09 (+0.58%) | 1,539,560 |
19 Dec 2023 | CNY | 15.38 | 15.65 | 15.22 | 15.55 | 15.55 | +0.26 (+1.70%) | 1,060,650 |
18 Dec 2023 | CNY | 15.4 | 15.54 | 15.28 | 15.29 | 15.29 | -0.13 (-0.84%) | 971,650 |
15 Dec 2023 | CNY | 15.61 | 15.64 | 15.33 | 15.42 | 15.42 | -0.15 (-0.96%) | 833,280 |
14 Dec 2023 | CNY | 15.7 | 15.84 | 15.51 | 15.57 | 15.57 | -0.09 (-0.57%) | 766,900 |
13 Dec 2023 | CNY | 15.52 | 15.85 | 15.39 | 15.66 | 15.66 | +0.14 (+0.90%) | 1,066,740 |
12 Dec 2023 | CNY | 15.51 | 15.64 | 15.21 | 15.52 | 15.52 | +0.02 (+0.13%) | 1,217,210 |
11 Dec 2023 | CNY | 15.19 | 15.53 | 15.15 | 15.5 | 15.5 | +0.26 (+1.71%) | 1,751,290 |
8 Dec 2023 | CNY | 15.7 | 15.78 | 15.21 | 15.24 | 15.24 | -0.38 (-2.43%) | 1,325,280 |
7 Dec 2023 | CNY | 15.82 | 15.87 | 15.59 | 15.62 | 15.62 | -0.15 (-0.95%) | 1,037,320 |
6 Dec 2023 | CNY | 15.75 | 15.96 | 15.59 | 15.77 | 15.77 | +0.12 (+0.77%) | 1,287,430 |
5 Dec 2023 | CNY | 15.88 | 15.97 | 15.64 | 15.65 | 15.65 | -0.23 (-1.45%) | 916,330 |
4 Dec 2023 | CNY | 15.8 | 15.92 | 15.75 | 15.88 | 15.88 | +0.11 (+0.70%) | 1,180,020 |
1 Dec 2023 | CNY | 15.95 | 15.96 | 15.65 | 15.77 | 15.77 | -0.19 (-1.19%) | 1,550,500 |
30 Nov 2023 | CNY | 16.06 | 16.08 | 15.78 | 15.96 | 15.96 | -0.01 (-0.06%) | 983,470 |
29 Nov 2023 | CNY | 16.07 | 16.14 | 15.93 | 15.97 | 15.97 | -0.07 (-0.44%) | 871,400 |
28 Nov 2023 | CNY | 15.75 | 16.05 | 15.74 | 16.04 | 16.04 | +0.2 (+1.26%) | 1,226,850 |