Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 18.35 | 18.63 | 18.28 | 18.54 | 18.54 | +0.04 (+0.22%) | 1,803,660 |
8 Jan 2024 | CNY | 18.9 | 18.9 | 18.43 | 18.5 | 18.5 | -0.41 (-2.17%) | 1,678,800 |
5 Jan 2024 | CNY | 19.2 | 19.31 | 18.8 | 18.91 | 18.91 | -0.31 (-1.61%) | 1,630,000 |
4 Jan 2024 | CNY | 19.27 | 19.4 | 19.12 | 19.22 | 19.22 | -0.16 (-0.83%) | 1,168,300 |
3 Jan 2024 | CNY | 19.31 | 19.52 | 19.25 | 19.38 | 19.38 | -0.01 (-0.05%) | 1,285,200 |
2 Jan 2024 | CNY | 19.17 | 19.52 | 19.07 | 19.39 | 19.39 | +0.19 (+0.99%) | 2,108,500 |
29 Dec 2023 | CNY | 19.02 | 19.27 | 18.93 | 19.2 | 19.2 | +0.19 (+1.00%) | 1,523,800 |
28 Dec 2023 | CNY | 18.83 | 19.15 | 18.68 | 19.01 | 19.01 | +0.09 (+0.48%) | 1,905,550 |
27 Dec 2023 | CNY | 18.33 | 18.94 | 18.33 | 18.92 | 18.92 | +0.61 (+3.33%) | 2,313,700 |
26 Dec 2023 | CNY | 18.45 | 18.6 | 18.31 | 18.31 | 18.31 | -0.26 (-1.40%) | 1,286,240 |
25 Dec 2023 | CNY | 18.77 | 18.82 | 18.45 | 18.57 | 18.57 | -0.2 (-1.07%) | 1,666,240 |
22 Dec 2023 | CNY | 18.99 | 19.04 | 18.7 | 18.77 | 18.77 | -0.18 (-0.95%) | 1,329,900 |
21 Dec 2023 | CNY | 18.78 | 19.02 | 18.49 | 18.95 | 18.95 | +0.15 (+0.80%) | 1,632,440 |
20 Dec 2023 | CNY | 18.82 | 19.23 | 18.8 | 18.8 | 18.8 | -0.25 (-1.31%) | 1,740,770 |
19 Dec 2023 | CNY | 18.97 | 19.06 | 18.8 | 19.05 | 19.05 | +0.08 (+0.42%) | 1,743,800 |
18 Dec 2023 | CNY | 19.25 | 19.39 | 18.91 | 18.97 | 18.97 | -0.38 (-1.96%) | 2,042,500 |
15 Dec 2023 | CNY | 19.38 | 19.53 | 19.29 | 19.35 | 19.35 | +0.01 (+0.05%) | 1,655,700 |
14 Dec 2023 | CNY | 19.44 | 19.57 | 19.34 | 19.34 | 19.34 | -0.08 (-0.41%) | 1,807,900 |
13 Dec 2023 | CNY | 19.99 | 20.04 | 19.37 | 19.42 | 19.42 | -0.56 (-2.80%) | 3,466,000 |
12 Dec 2023 | CNY | 19.82 | 20.04 | 19.72 | 19.98 | 19.98 | +0.13 (+0.65%) | 2,752,810 |
11 Dec 2023 | CNY | 19.8 | 20.2 | 19.5 | 19.85 | 19.85 | -0.15 (-0.75%) | 4,264,300 |
8 Dec 2023 | CNY | 20.27 | 20.84 | 20 | 20 | 20 | -0.37 (-1.82%) | 6,038,300 |
7 Dec 2023 | CNY | 20.43 | 20.49 | 19.8 | 20.37 | 20.37 | -0.07 (-0.34%) | 4,482,500 |
6 Dec 2023 | CNY | 20.59 | 21.29 | 20.16 | 20.44 | 20.44 | -0.15 (-0.73%) | 6,701,100 |
5 Dec 2023 | CNY | 20.15 | 21.17 | 20.01 | 20.59 | 20.59 | +0.42 (+2.08%) | 6,641,700 |
4 Dec 2023 | CNY | 20.45 | 20.51 | 19.9 | 20.17 | 20.17 | -0.28 (-1.37%) | 2,621,600 |
1 Dec 2023 | CNY | 20.27 | 20.64 | 20.13 | 20.45 | 20.45 | +0.2 (+0.99%) | 2,413,510 |
30 Nov 2023 | CNY | 20.24 | 20.34 | 20.07 | 20.25 | 20.25 | +0.02 (+0.10%) | 1,253,100 |
29 Nov 2023 | CNY | 20.3 | 20.3 | 20.09 | 20.23 | 20.23 | -0.12 (-0.59%) | 1,162,900 |
28 Nov 2023 | CNY | 20.17 | 20.46 | 20.17 | 20.35 | 20.35 | +0.12 (+0.59%) | 1,513,800 |