Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 15.25 | 15.25 | 14.73 | 14.73 | 14.73 | -0.41 (-2.71%) | 3,192,841 |
29 Dec 2023 | CNY | 14.83 | 15.49 | 14.6 | 15.14 | 15.14 | +0.45 (+3.06%) | 5,168,701 |
28 Dec 2023 | CNY | 14.79 | 14.85 | 14.38 | 14.69 | 14.69 | -0.05 (-0.34%) | 4,847,184 |
27 Dec 2023 | CNY | 14.21 | 14.89 | 14.19 | 14.74 | 14.74 | +0.6 (+4.24%) | 5,910,528 |
26 Dec 2023 | CNY | 14.24 | 14.6 | 14.06 | 14.14 | 14.14 | -0.04 (-0.28%) | 3,488,974 |
25 Dec 2023 | CNY | 14.05 | 14.28 | 13.9 | 14.18 | 14.18 | +0.04 (+0.28%) | 2,375,715 |
22 Dec 2023 | CNY | 14.34 | 14.54 | 14 | 14.14 | 14.14 | -0.19 (-1.33%) | 4,796,472 |
21 Dec 2023 | CNY | 14.73 | 14.76 | 14.27 | 14.33 | 14.33 | -0.47 (-3.18%) | 4,183,712 |
20 Dec 2023 | CNY | 15.05 | 15.19 | 14.66 | 14.8 | 14.8 | -0.25 (-1.66%) | 4,350,350 |
19 Dec 2023 | CNY | 14.88 | 15.45 | 14.76 | 15.05 | 15.05 | +0.27 (+1.83%) | 6,174,296 |
18 Dec 2023 | CNY | 14.88 | 15.15 | 14.66 | 14.78 | 14.78 | -0.14 (-0.94%) | 3,331,985 |
15 Dec 2023 | CNY | 15.64 | 15.88 | 14.88 | 14.92 | 14.92 | -0.72 (-4.60%) | 4,211,934 |
14 Dec 2023 | CNY | 15.6 | 16.01 | 15.47 | 15.64 | 15.64 | +0.11 (+0.71%) | 4,042,639 |
13 Dec 2023 | CNY | 15.82 | 15.82 | 15.31 | 15.53 | 15.53 | -0.24 (-1.52%) | 3,832,270 |
12 Dec 2023 | CNY | 16.21 | 16.36 | 15.65 | 15.77 | 15.77 | -0.18 (-1.13%) | 3,781,290 |
11 Dec 2023 | CNY | 16.43 | 16.68 | 15.51 | 15.95 | 15.95 | -0.6 (-3.63%) | 4,393,438 |
8 Dec 2023 | CNY | 16.44 | 16.76 | 16.31 | 16.55 | 16.55 | +0.07 (+0.42%) | 3,073,176 |
7 Dec 2023 | CNY | 16.8 | 17.38 | 16.25 | 16.48 | 16.48 | -0.32 (-1.90%) | 5,574,601 |
6 Dec 2023 | CNY | 15.91 | 17.28 | 15.85 | 16.8 | 16.8 | +0.81 (+5.07%) | 5,637,123 |
5 Dec 2023 | CNY | 15.87 | 16.24 | 15.52 | 15.99 | 15.99 | +0.08 (+0.50%) | 4,280,642 |
4 Dec 2023 | CNY | 16.66 | 16.74 | 15.81 | 15.91 | 15.91 | -0.75 (-4.50%) | 3,547,205 |
1 Dec 2023 | CNY | 16.66 | 16.9 | 16.45 | 16.66 | 16.66 | -0.05 (-0.30%) | 2,435,692 |
30 Nov 2023 | CNY | 16.48 | 16.95 | 16.45 | 16.71 | 16.71 | -0.03 (-0.18%) | 2,582,753 |
29 Nov 2023 | CNY | 17 | 17.39 | 16.59 | 16.74 | 16.74 | -0.37 (-2.16%) | 3,619,874 |
28 Nov 2023 | CNY | 14.52 | 17.2 | 14.52 | 17.11 | 17.11 | +0.98 (+6.08%) | 7,673,990 |
27 Nov 2023 | CNY | 15.87 | 16.33 | 15.77 | 16.13 | 16.13 | +0.21 (+1.32%) | 3,608,260 |
24 Nov 2023 | CNY | 16.32 | 16.32 | 15.86 | 15.92 | 15.92 | -0.36 (-2.21%) | 2,355,100 |
23 Nov 2023 | CNY | 16.3 | 16.53 | 16.11 | 16.28 | 16.28 | +0.08 (+0.49%) | 2,202,539 |
22 Nov 2023 | CNY | 16.31 | 16.59 | 16.2 | 16.2 | 16.2 | 0.0 (0.0%) | 2,716,979 |
21 Nov 2023 | CNY | 16.43 | 16.5 | 16.15 | 16.2 | 16.2 | -0.23 (-1.40%) | 3,146,653 |