Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 20.07 | 20.45 | 19.81 | 20.31 | 20.31 | +0.19 (+0.94%) | 3,555,770 |
8 Jan 2024 | CNY | 20.58 | 20.7 | 20.04 | 20.12 | 20.12 | -0.47 (-2.28%) | 6,869,410 |
5 Jan 2024 | CNY | 20.44 | 21 | 20.4 | 20.59 | 20.59 | +0.09 (+0.44%) | 7,859,700 |
4 Jan 2024 | CNY | 20.24 | 20.59 | 20.03 | 20.5 | 20.5 | +0.19 (+0.94%) | 6,333,820 |
3 Jan 2024 | CNY | 20.24 | 20.4 | 20.04 | 20.31 | 20.31 | +0.01 (+0.05%) | 3,964,140 |
2 Jan 2024 | CNY | 20 | 20.47 | 19.94 | 20.3 | 20.3 | +0.42 (+2.11%) | 5,119,010 |
29 Dec 2023 | CNY | 19.5 | 20.05 | 19.44 | 19.88 | 19.88 | +0.41 (+2.11%) | 5,230,700 |
28 Dec 2023 | CNY | 19.65 | 19.71 | 19.46 | 19.47 | 19.47 | -0.08 (-0.41%) | 3,892,590 |
27 Dec 2023 | CNY | 19.26 | 19.63 | 19.25 | 19.55 | 19.55 | +0.29 (+1.51%) | 2,443,800 |
26 Dec 2023 | CNY | 19.3 | 19.43 | 19.17 | 19.26 | 19.26 | -0.15 (-0.77%) | 2,217,760 |
25 Dec 2023 | CNY | 19.43 | 19.53 | 19.22 | 19.41 | 19.41 | -0.02 (-0.10%) | 2,242,910 |
22 Dec 2023 | CNY | 18.99 | 19.53 | 18.95 | 19.43 | 19.43 | +0.31 (+1.62%) | 3,638,040 |
21 Dec 2023 | CNY | 19.59 | 19.59 | 18.92 | 19.12 | 19.12 | -0.47 (-2.40%) | 4,735,510 |
20 Dec 2023 | CNY | 19.76 | 19.8 | 19.53 | 19.59 | 19.59 | -0.08 (-0.41%) | 2,500,200 |
19 Dec 2023 | CNY | 19.55 | 19.79 | 19.53 | 19.67 | 19.67 | +0.03 (+0.15%) | 2,623,990 |
18 Dec 2023 | CNY | 19.98 | 19.98 | 19.48 | 19.64 | 19.64 | -0.12 (-0.61%) | 3,920,260 |
15 Dec 2023 | CNY | 19.75 | 20.05 | 19.66 | 19.76 | 19.76 | -0.04 (-0.20%) | 2,668,460 |
14 Dec 2023 | CNY | 19.8 | 19.95 | 19.51 | 19.8 | 19.8 | +0.21 (+1.07%) | 3,061,850 |
13 Dec 2023 | CNY | 19.75 | 19.81 | 19.52 | 19.59 | 19.59 | -0.12 (-0.61%) | 2,035,870 |
12 Dec 2023 | CNY | 19.78 | 19.87 | 19.58 | 19.71 | 19.71 | -0.04 (-0.20%) | 2,332,700 |
11 Dec 2023 | CNY | 19.25 | 19.8 | 19.07 | 19.75 | 19.75 | +0.39 (+2.01%) | 3,940,000 |
8 Dec 2023 | CNY | 19.58 | 19.78 | 19.36 | 19.36 | 19.36 | -0.21 (-1.07%) | 3,440,120 |
7 Dec 2023 | CNY | 19.22 | 19.61 | 19.09 | 19.57 | 19.57 | +0.29 (+1.50%) | 4,053,700 |
6 Dec 2023 | CNY | 19.14 | 19.33 | 19.05 | 19.28 | 19.28 | +0.14 (+0.73%) | 2,392,810 |
5 Dec 2023 | CNY | 19.3 | 19.4 | 19.08 | 19.14 | 19.14 | -0.16 (-0.83%) | 2,680,950 |
4 Dec 2023 | CNY | 19.1 | 19.38 | 19.02 | 19.3 | 19.3 | +0.24 (+1.26%) | 3,711,760 |
1 Dec 2023 | CNY | 19.16 | 19.23 | 18.96 | 19.06 | 19.06 | -0.1 (-0.52%) | 3,644,450 |
30 Nov 2023 | CNY | 19.2 | 19.3 | 19.08 | 19.16 | 19.16 | -0.1 (-0.52%) | 2,283,190 |
29 Nov 2023 | CNY | 19.45 | 19.45 | 19.17 | 19.26 | 19.26 | -0.12 (-0.62%) | 1,937,010 |
28 Nov 2023 | CNY | 19.24 | 19.43 | 19.08 | 19.38 | 19.38 | +0.1 (+0.52%) | 3,383,460 |