Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | CNY | 19.7 | 19.79 | 19.21 | 19.29 | 19.29 | -0.53 (-2.67%) | 11,711,309 |
3 Jan 2024 | CNY | 20.48 | 20.59 | 19.28 | 19.82 | 19.82 | -0.79 (-3.83%) | 23,536,086 |
2 Jan 2024 | CNY | 20.91 | 21.15 | 20.42 | 20.61 | 20.61 | -0.17 (-0.82%) | 18,069,290 |
29 Dec 2023 | CNY | 20 | 20.87 | 19.99 | 20.78 | 20.78 | +0.71 (+3.54%) | 25,163,267 |
28 Dec 2023 | CNY | 19.81 | 20.53 | 19.41 | 20.07 | 20.07 | +0.07 (+0.35%) | 20,488,107 |
27 Dec 2023 | CNY | 20 | 20.44 | 19.76 | 20 | 20 | -0.11 (-0.55%) | 18,039,736 |
26 Dec 2023 | CNY | 20.65 | 20.73 | 19.7 | 20.11 | 20.11 | -0.85 (-4.06%) | 27,527,403 |
25 Dec 2023 | CNY | 20.32 | 21.28 | 20.16 | 20.96 | 20.96 | +0.63 (+3.10%) | 29,501,328 |
22 Dec 2023 | CNY | 20.9 | 22.55 | 20.11 | 20.33 | 20.33 | -0.41 (-1.98%) | 46,661,628 |
21 Dec 2023 | CNY | 20.66 | 21.38 | 20.16 | 20.74 | 20.74 | +0.29 (+1.42%) | 27,922,105 |
20 Dec 2023 | CNY | 21.2 | 21.5 | 20.43 | 20.45 | 20.45 | -0.37 (-1.78%) | 31,108,022 |
19 Dec 2023 | CNY | 20.27 | 21.09 | 19.69 | 20.82 | 20.82 | +0.65 (+3.22%) | 34,111,101 |
18 Dec 2023 | CNY | 20.29 | 20.88 | 20.02 | 20.17 | 20.17 | -0.1 (-0.49%) | 30,463,955 |
15 Dec 2023 | CNY | 20.02 | 20.81 | 19.39 | 20.27 | 20.27 | -0.01 (-0.05%) | 42,769,733 |
14 Dec 2023 | CNY | 20.85 | 21.63 | 20.13 | 20.28 | 20.28 | -0.48 (-2.31%) | 68,556,314 |
13 Dec 2023 | CNY | 18.18 | 21.8 | 17.94 | 20.76 | 20.76 | +2.59 (+14.25%) | 78,694,431 |
12 Dec 2023 | CNY | 18.18 | 18.41 | 18.06 | 18.17 | 18.17 | -0.1 (-0.55%) | 8,351,012 |
11 Dec 2023 | CNY | 17.84 | 18.4 | 17.66 | 18.27 | 18.27 | +0.3 (+1.67%) | 11,964,670 |
8 Dec 2023 | CNY | 18.28 | 18.8 | 17.97 | 17.97 | 17.97 | 0.0 (0.0%) | 16,239,369 |
7 Dec 2023 | CNY | 17.5 | 18.34 | 17.3 | 17.97 | 17.97 | +0.64 (+3.69%) | 15,615,688 |
6 Dec 2023 | CNY | 17.45 | 17.67 | 17.26 | 17.33 | 17.33 | -0.13 (-0.74%) | 7,720,900 |
5 Dec 2023 | CNY | 17.97 | 18.06 | 17.45 | 17.46 | 17.46 | -0.58 (-3.22%) | 10,488,805 |
4 Dec 2023 | CNY | 18.41 | 18.44 | 17.96 | 18.04 | 18.04 | -0.34 (-1.85%) | 10,090,080 |
1 Dec 2023 | CNY | 18.2 | 18.43 | 18.08 | 18.38 | 18.38 | +0.07 (+0.38%) | 8,662,159 |
30 Nov 2023 | CNY | 18.52 | 18.78 | 18.1 | 18.31 | 18.31 | -0.25 (-1.35%) | 13,514,719 |
29 Nov 2023 | CNY | 18.51 | 18.75 | 18.37 | 18.56 | 18.56 | +0.05 (+0.27%) | 11,292,424 |
28 Nov 2023 | CNY | 18.43 | 18.77 | 18.36 | 18.51 | 18.51 | +0.13 (+0.71%) | 14,426,966 |
27 Nov 2023 | CNY | 18.21 | 18.64 | 18.19 | 18.38 | 18.38 | +0.01 (+0.05%) | 13,977,052 |
24 Nov 2023 | CNY | 18.43 | 18.65 | 17.88 | 18.37 | 18.37 | -0.06 (-0.33%) | 13,191,361 |
23 Nov 2023 | CNY | 18.25 | 18.53 | 18.08 | 18.43 | 18.43 | +0.22 (+1.21%) | 10,679,248 |