Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 17.22 | 17.42 | 17.05 | 17.18 | 17.18 | +0.1 (+0.59%) | 28,696,530 |
8 Jan 2024 | CNY | 17.64 | 17.65 | 17.07 | 17.08 | 17.08 | -0.61 (-3.45%) | 32,420,710 |
5 Jan 2024 | CNY | 18.21 | 18.24 | 17.56 | 17.69 | 17.69 | -0.53 (-2.91%) | 37,764,700 |
4 Jan 2024 | CNY | 18.53 | 18.53 | 18.1 | 18.22 | 18.22 | -0.31 (-1.67%) | 30,047,260 |
3 Jan 2024 | CNY | 18.76 | 18.86 | 18.34 | 18.53 | 18.53 | -0.31 (-1.65%) | 28,255,210 |
2 Jan 2024 | CNY | 19.32 | 19.35 | 18.84 | 18.84 | 18.84 | -0.51 (-2.64%) | 30,831,160 |
29 Dec 2023 | CNY | 19.16 | 19.54 | 19.15 | 19.35 | 19.35 | +0.13 (+0.68%) | 36,539,570 |
28 Dec 2023 | CNY | 18.28 | 19.33 | 18.01 | 19.22 | 19.22 | +0.92 (+5.03%) | 52,478,140 |
27 Dec 2023 | CNY | 18.18 | 18.48 | 18.18 | 18.3 | 18.3 | +0.13 (+0.72%) | 27,989,330 |
26 Dec 2023 | CNY | 18.82 | 18.82 | 18.08 | 18.17 | 18.17 | -0.69 (-3.66%) | 30,675,710 |
25 Dec 2023 | CNY | 18.7 | 19.07 | 18.68 | 18.86 | 18.86 | +0.11 (+0.59%) | 23,730,800 |
22 Dec 2023 | CNY | 19.18 | 19.34 | 18.68 | 18.75 | 18.75 | -0.48 (-2.50%) | 33,700,410 |
21 Dec 2023 | CNY | 18.88 | 19.4 | 18.75 | 19.23 | 19.23 | +0.19 (+1.00%) | 36,776,280 |
20 Dec 2023 | CNY | 19.97 | 19.98 | 19 | 19.04 | 19.04 | -0.92 (-4.61%) | 48,153,380 |
19 Dec 2023 | CNY | 19.88 | 20.1 | 19.73 | 19.96 | 19.96 | +0.05 (+0.25%) | 22,700,920 |
18 Dec 2023 | CNY | 20.18 | 20.38 | 19.86 | 19.91 | 19.91 | -0.37 (-1.82%) | 27,850,110 |
15 Dec 2023 | CNY | 20.6 | 20.75 | 20.13 | 20.28 | 20.28 | -0.28 (-1.36%) | 32,203,540 |
14 Dec 2023 | CNY | 20.75 | 21.27 | 20.53 | 20.56 | 20.56 | -0.07 (-0.34%) | 43,385,650 |
13 Dec 2023 | CNY | 21.06 | 21.14 | 20.62 | 20.63 | 20.63 | -0.47 (-2.23%) | 32,300,190 |
12 Dec 2023 | CNY | 21.15 | 21.55 | 20.82 | 21.1 | 21.1 | +0.1 (+0.48%) | 63,574,790 |
11 Dec 2023 | CNY | 20.84 | 21.04 | 20.48 | 21 | 21 | +0.06 (+0.29%) | 51,804,410 |
8 Dec 2023 | CNY | 19.9 | 21.32 | 19.9 | 20.94 | 20.94 | +0.99 (+4.96%) | 93,864,650 |
7 Dec 2023 | CNY | 19.6 | 20.19 | 19.48 | 19.95 | 19.95 | +0.33 (+1.68%) | 39,370,610 |
6 Dec 2023 | CNY | 19.56 | 19.84 | 19.41 | 19.62 | 19.62 | -0.03 (-0.15%) | 32,701,110 |
5 Dec 2023 | CNY | 20.72 | 20.72 | 19.65 | 19.65 | 19.65 | -1.2 (-5.76%) | 56,705,620 |
4 Dec 2023 | CNY | 20.96 | 21.4 | 20.76 | 20.85 | 20.85 | -0.13 (-0.62%) | 51,379,640 |
1 Dec 2023 | CNY | 20.21 | 21.12 | 20.01 | 20.98 | 20.98 | +0.77 (+3.81%) | 57,376,580 |
30 Nov 2023 | CNY | 20.35 | 20.47 | 20.03 | 20.21 | 20.21 | -0.19 (-0.93%) | 28,954,660 |
29 Nov 2023 | CNY | 20.7 | 20.74 | 20.3 | 20.4 | 20.4 | -0.34 (-1.64%) | 30,970,170 |
28 Nov 2023 | CNY | 20.59 | 21.18 | 20.45 | 20.74 | 20.74 | +0.17 (+0.83%) | 32,360,160 |