Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2024 | CNY | 20.66 | 21.1 | 20.04 | 20.79 | 20.79 | -0.08 (-0.38%) | 11,511,409 |
17 Jan 2024 | CNY | 21.14 | 21.48 | 20.86 | 20.87 | 20.87 | -0.33 (-1.56%) | 9,331,855 |
16 Jan 2024 | CNY | 21.2 | 21.35 | 20.71 | 21.2 | 21.2 | -0.03 (-0.14%) | 11,426,827 |
15 Jan 2024 | CNY | 21.88 | 21.88 | 21.05 | 21.23 | 21.23 | -0.69 (-3.15%) | 12,713,600 |
12 Jan 2024 | CNY | 22.57 | 22.57 | 21.6 | 21.92 | 21.92 | -0.72 (-3.18%) | 15,658,818 |
11 Jan 2024 | CNY | 22.8 | 23.38 | 22.47 | 22.64 | 22.64 | +0.13 (+0.58%) | 9,665,816 |
10 Jan 2024 | CNY | 22.69 | 22.89 | 22.28 | 22.51 | 22.51 | -0.18 (-0.79%) | 9,027,526 |
9 Jan 2024 | CNY | 23.64 | 23.76 | 22.29 | 22.69 | 22.69 | -0.84 (-3.57%) | 19,675,873 |
8 Jan 2024 | CNY | 25.1 | 25.15 | 23.4 | 23.53 | 23.53 | -1.63 (-6.48%) | 12,492,910 |
5 Jan 2024 | CNY | 25.71 | 25.96 | 24.96 | 25.16 | 25.16 | -0.44 (-1.72%) | 5,719,990 |
4 Jan 2024 | CNY | 25.84 | 26.12 | 25.5 | 25.6 | 25.6 | -0.26 (-1.01%) | 4,524,484 |
3 Jan 2024 | CNY | 26.4 | 26.57 | 25.76 | 25.86 | 25.86 | -0.69 (-2.60%) | 7,011,200 |
2 Jan 2024 | CNY | 27.04 | 27.21 | 26.55 | 26.55 | 26.55 | -0.45 (-1.67%) | 4,958,109 |
29 Dec 2023 | CNY | 26.85 | 27.19 | 26.58 | 27 | 27 | +0.16 (+0.60%) | 6,197,859 |
28 Dec 2023 | CNY | 25.83 | 27.06 | 25.63 | 26.84 | 26.84 | +1.03 (+3.99%) | 7,093,443 |
27 Dec 2023 | CNY | 25.64 | 26.14 | 25.55 | 25.81 | 25.81 | -0.13 (-0.50%) | 5,531,595 |
26 Dec 2023 | CNY | 25.78 | 26.02 | 25.31 | 25.94 | 25.94 | +0.09 (+0.35%) | 4,169,534 |
25 Dec 2023 | CNY | 25.52 | 26.08 | 25.39 | 25.85 | 25.85 | +0.29 (+1.13%) | 3,729,884 |
22 Dec 2023 | CNY | 26.5 | 26.54 | 25.42 | 25.56 | 25.56 | -0.94 (-3.55%) | 7,536,700 |
21 Dec 2023 | CNY | 26.22 | 26.85 | 26.14 | 26.5 | 26.5 | -0.01 (-0.04%) | 4,783,875 |
20 Dec 2023 | CNY | 27.25 | 27.3 | 26.48 | 26.51 | 26.51 | -0.75 (-2.75%) | 4,109,968 |
19 Dec 2023 | CNY | 26.97 | 27.45 | 26.8 | 27.26 | 27.26 | +0.29 (+1.08%) | 3,713,899 |
18 Dec 2023 | CNY | 27.31 | 27.6 | 26.91 | 26.97 | 26.97 | -0.31 (-1.14%) | 3,889,072 |
15 Dec 2023 | CNY | 27.78 | 27.83 | 27.23 | 27.28 | 27.28 | -0.42 (-1.52%) | 5,347,153 |
14 Dec 2023 | CNY | 27.98 | 28.1 | 27.62 | 27.7 | 27.7 | -0.23 (-0.82%) | 5,375,897 |
13 Dec 2023 | CNY | 28.08 | 28.19 | 27.74 | 27.93 | 27.93 | -0.08 (-0.29%) | 6,498,260 |
12 Dec 2023 | CNY | 27.96 | 28.19 | 27.81 | 28.01 | 28.01 | 0.0 (0.0%) | 9,245,790 |
11 Dec 2023 | CNY | 27.6 | 28.14 | 27.33 | 28.01 | 28.01 | +0.2 (+0.72%) | 10,466,856 |
8 Dec 2023 | CNY | 26.8 | 28 | 26.63 | 27.81 | 27.81 | +0.93 (+3.46%) | 16,853,768 |
7 Dec 2023 | CNY | 26.9 | 27.17 | 26.47 | 26.88 | 26.88 | +0.17 (+0.64%) | 9,419,916 |