Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2024 | CNY | 22.1 | 22.49 | 21.5 | 22.02 | 22.02 | -0.2 (-0.90%) | 9,241,769 |
15 Jan 2024 | CNY | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.0 (0.0%) | 11,782,051 |
12 Jan 2024 | CNY | 22.79 | 23.47 | 22.05 | 22.22 | 22.22 | +0.65 (+3.01%) | 24,370,216 |
11 Jan 2024 | CNY | 19.78 | 21.57 | 19.61 | 21.57 | 21.57 | +1.96 (+9.99%) | 6,082,144 |
10 Jan 2024 | CNY | 20.08 | 20.16 | 19.3 | 19.61 | 19.61 | -0.67 (-3.30%) | 5,445,000 |
9 Jan 2024 | CNY | 20.56 | 20.78 | 19.89 | 20.28 | 20.28 | -0.27 (-1.31%) | 7,522,600 |
8 Jan 2024 | CNY | 20.63 | 21.23 | 20.35 | 20.55 | 20.55 | -0.35 (-1.67%) | 7,995,600 |
5 Jan 2024 | CNY | 21.6 | 21.95 | 20.73 | 20.9 | 20.9 | -0.69 (-3.20%) | 14,235,997 |
4 Jan 2024 | CNY | 19.53 | 21.59 | 19.47 | 21.59 | 21.59 | +1.96 (+9.98%) | 10,537,700 |
3 Jan 2024 | CNY | 20 | 20 | 19.47 | 19.63 | 19.63 | -0.17 (-0.86%) | 2,346,000 |
2 Jan 2024 | CNY | 20.09 | 20.48 | 19.59 | 19.8 | 19.8 | +0.09 (+0.46%) | 4,003,200 |
29 Dec 2023 | CNY | 19.43 | 19.81 | 19.39 | 19.71 | 19.71 | +0.27 (+1.39%) | 2,729,096 |
28 Dec 2023 | CNY | 18.98 | 19.5 | 18.68 | 19.44 | 19.44 | +0.47 (+2.48%) | 3,982,800 |
27 Dec 2023 | CNY | 18.91 | 19.03 | 18.6 | 18.97 | 18.97 | +0.11 (+0.58%) | 3,928,900 |
26 Dec 2023 | CNY | 19.42 | 19.42 | 18.76 | 18.86 | 18.86 | -0.46 (-2.38%) | 3,145,683 |
25 Dec 2023 | CNY | 19.65 | 19.84 | 19.2 | 19.32 | 19.32 | -0.27 (-1.38%) | 2,864,300 |
22 Dec 2023 | CNY | 19.96 | 19.99 | 19.5 | 19.59 | 19.59 | -0.44 (-2.20%) | 2,992,283 |
21 Dec 2023 | CNY | 19.95 | 20.55 | 19.65 | 20.03 | 20.03 | +0.13 (+0.65%) | 4,029,200 |
20 Dec 2023 | CNY | 20.46 | 20.65 | 19.88 | 19.9 | 19.9 | -0.55 (-2.69%) | 3,833,046 |
19 Dec 2023 | CNY | 20.3 | 20.7 | 20.12 | 20.45 | 20.45 | +0.14 (+0.69%) | 3,331,936 |
18 Dec 2023 | CNY | 20.99 | 21.29 | 20.26 | 20.31 | 20.31 | -0.79 (-3.74%) | 3,957,716 |
15 Dec 2023 | CNY | 21.42 | 21.65 | 20.9 | 21.1 | 21.1 | -0.34 (-1.59%) | 3,961,800 |
14 Dec 2023 | CNY | 21.77 | 22.18 | 21.41 | 21.44 | 21.44 | -0.31 (-1.43%) | 3,460,044 |
13 Dec 2023 | CNY | 22.23 | 22.36 | 21.75 | 21.75 | 21.75 | -0.47 (-2.12%) | 3,555,100 |
12 Dec 2023 | CNY | 22.09 | 22.5 | 21.93 | 22.22 | 22.22 | +0.18 (+0.82%) | 3,361,100 |
11 Dec 2023 | CNY | 21.7 | 22.15 | 21.21 | 22.04 | 22.04 | +0.11 (+0.50%) | 3,700,300 |
8 Dec 2023 | CNY | 22.17 | 22.7 | 21.8 | 21.93 | 21.93 | -0.48 (-2.14%) | 5,096,804 |
7 Dec 2023 | CNY | 22.22 | 23.09 | 22.22 | 22.41 | 22.41 | -0.08 (-0.36%) | 4,167,028 |
6 Dec 2023 | CNY | 22.3 | 23.3 | 22.01 | 22.49 | 22.49 | -0.19 (-0.84%) | 5,739,283 |
5 Dec 2023 | CNY | 22.83 | 23.69 | 22.2 | 22.68 | 22.68 | -0.23 (-1.00%) | 9,248,583 |