Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 20.32 | 20.88 | 20.01 | 20.76 | 20.76 | +0.48 (+2.37%) | 17,039,146 |
29 Dec 2023 | CNY | 19.76 | 20.79 | 19.74 | 20.28 | 20.28 | -0.26 (-1.27%) | 18,472,140 |
28 Dec 2023 | CNY | 21 | 21.5 | 20.54 | 20.54 | 20.54 | -2.28 (-9.99%) | 24,623,711 |
27 Dec 2023 | CNY | 24.38 | 24.38 | 21.82 | 22.82 | 22.82 | -1.42 (-5.86%) | 38,473,527 |
26 Dec 2023 | CNY | 22.19 | 24.24 | 22.19 | 24.24 | 24.24 | +2.2 (+9.98%) | 43,363,273 |
25 Dec 2023 | CNY | 21.71 | 22.27 | 20.04 | 22.04 | 22.04 | -0.23 (-1.03%) | 29,835,169 |
22 Dec 2023 | CNY | 21.3 | 22.88 | 20.9 | 22.27 | 22.27 | +1.05 (+4.95%) | 43,201,921 |
21 Dec 2023 | CNY | 19.26 | 21.22 | 18.88 | 21.22 | 21.22 | +1.93 (+10.01%) | 31,226,746 |
20 Dec 2023 | CNY | 19.18 | 19.95 | 19.05 | 19.29 | 19.29 | -0.07 (-0.36%) | 12,547,104 |
19 Dec 2023 | CNY | 20.42 | 20.62 | 18.76 | 19.36 | 19.36 | -0.9 (-4.44%) | 17,125,622 |
18 Dec 2023 | CNY | 19.42 | 21.3 | 19.42 | 20.26 | 20.26 | +0.67 (+3.42%) | 22,504,733 |
15 Dec 2023 | CNY | 19.2 | 19.79 | 18.94 | 19.59 | 19.59 | +0.29 (+1.50%) | 13,863,663 |
14 Dec 2023 | CNY | 20.3 | 20.43 | 19.23 | 19.3 | 19.3 | -1.03 (-5.07%) | 16,957,788 |
13 Dec 2023 | CNY | 21.06 | 21.3 | 20.06 | 20.33 | 20.33 | -0.73 (-3.47%) | 19,916,726 |
12 Dec 2023 | CNY | 20.8 | 21.7 | 20.59 | 21.06 | 21.06 | +0.74 (+3.64%) | 23,514,853 |
11 Dec 2023 | CNY | 19.59 | 20.48 | 19.37 | 20.32 | 20.32 | +0.33 (+1.65%) | 18,731,671 |
8 Dec 2023 | CNY | 20.69 | 21.62 | 19.99 | 19.99 | 19.99 | -2.22 (-10.00%) | 29,124,694 |
7 Dec 2023 | CNY | 24.03 | 24.66 | 22.21 | 22.21 | 22.21 | -2.47 (-10.01%) | 33,522,358 |
6 Dec 2023 | CNY | 22.8 | 24.9 | 22 | 24.68 | 24.68 | +1.06 (+4.49%) | 41,905,197 |
5 Dec 2023 | CNY | 22.68 | 24.72 | 22.4 | 23.62 | 23.62 | +0.68 (+2.96%) | 36,735,905 |
4 Dec 2023 | CNY | 21.05 | 22.99 | 21.03 | 22.94 | 22.94 | +1 (+4.56%) | 30,018,655 |
1 Dec 2023 | CNY | 21.8 | 23.58 | 21.4 | 21.94 | 21.94 | -0.2 (-0.90%) | 37,082,600 |
30 Nov 2023 | CNY | 20.75 | 22.5 | 20.66 | 22.14 | 22.14 | +0.99 (+4.68%) | 30,811,470 |
29 Nov 2023 | CNY | 20.56 | 21.17 | 20.15 | 21.15 | 21.15 | +0.43 (+2.08%) | 22,048,155 |
28 Nov 2023 | CNY | 20.99 | 21.2 | 20.26 | 20.72 | 20.72 | 0.0 (0.0%) | 20,902,234 |
27 Nov 2023 | CNY | 21.91 | 22.39 | 20.72 | 20.72 | 20.72 | -2.25 (-9.80%) | 31,857,518 |
24 Nov 2023 | CNY | 23.17 | 24.85 | 22.97 | 22.97 | 22.97 | -2.55 (-9.99%) | 36,684,910 |
23 Nov 2023 | CNY | 31.1 | 31.13 | 25.52 | 25.52 | 25.52 | -2.84 (-10.01%) | 46,225,531 |
22 Nov 2023 | CNY | 27 | 28.36 | 23.2 | 28.36 | 28.36 | +2.58 (+10.01%) | 37,287,138 |
21 Nov 2023 | CNY | 23.78 | 25.78 | 23.77 | 25.78 | 25.78 | +2.34 (+9.98%) | 32,376,626 |