Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2024 | CNY | 18.46 | 18.46 | 18.05 | 18.4 | 18.4 | +0.24 (+1.32%) | 1,482,913 |
10 Jan 2024 | CNY | 18.17 | 18.53 | 17.83 | 18.16 | 18.16 | -0.16 (-0.87%) | 1,559,700 |
9 Jan 2024 | CNY | 18.18 | 18.56 | 18.1 | 18.32 | 18.32 | +0.06 (+0.33%) | 1,920,800 |
8 Jan 2024 | CNY | 18.97 | 18.98 | 18.24 | 18.26 | 18.26 | -0.75 (-3.95%) | 2,588,600 |
5 Jan 2024 | CNY | 19.22 | 19.48 | 18.85 | 19.01 | 19.01 | -0.42 (-2.16%) | 2,557,300 |
4 Jan 2024 | CNY | 19.46 | 19.81 | 19.1 | 19.43 | 19.43 | -0.11 (-0.56%) | 3,592,850 |
3 Jan 2024 | CNY | 18.94 | 19.88 | 18.84 | 19.54 | 19.54 | +0.48 (+2.52%) | 4,692,407 |
2 Jan 2024 | CNY | 18.8 | 19.3 | 18.8 | 19.06 | 19.06 | +0.33 (+1.76%) | 2,092,615 |
29 Dec 2023 | CNY | 18.79 | 18.98 | 18.51 | 18.73 | 18.73 | -0.09 (-0.48%) | 2,276,211 |
28 Dec 2023 | CNY | 17.91 | 19.18 | 17.82 | 18.82 | 18.82 | +0.92 (+5.14%) | 2,753,400 |
27 Dec 2023 | CNY | 17.84 | 18.1 | 17.83 | 17.9 | 17.9 | -0.02 (-0.11%) | 1,485,070 |
26 Dec 2023 | CNY | 18.03 | 18.09 | 17.81 | 17.92 | 17.92 | -0.11 (-0.61%) | 1,226,600 |
25 Dec 2023 | CNY | 18.24 | 18.3 | 18 | 18.03 | 18.03 | -0.21 (-1.15%) | 1,173,800 |
22 Dec 2023 | CNY | 18.7 | 18.7 | 18.18 | 18.24 | 18.24 | -0.46 (-2.46%) | 1,740,657 |
21 Dec 2023 | CNY | 18.62 | 18.85 | 18.1 | 18.7 | 18.7 | +0.04 (+0.21%) | 2,098,900 |
20 Dec 2023 | CNY | 18.97 | 19.28 | 18.63 | 18.66 | 18.66 | -0.37 (-1.94%) | 2,028,429 |
19 Dec 2023 | CNY | 19.7 | 19.87 | 18.67 | 19.03 | 19.03 | -0.64 (-3.25%) | 3,380,400 |
18 Dec 2023 | CNY | 20.21 | 20.26 | 19.65 | 19.67 | 19.67 | -0.53 (-2.62%) | 1,225,400 |
15 Dec 2023 | CNY | 20.55 | 20.62 | 20.2 | 20.2 | 20.2 | -0.27 (-1.32%) | 1,104,929 |
14 Dec 2023 | CNY | 20.61 | 20.75 | 20.34 | 20.47 | 20.47 | -0.05 (-0.24%) | 927,400 |
13 Dec 2023 | CNY | 20.87 | 20.9 | 20.5 | 20.52 | 20.52 | -0.35 (-1.68%) | 1,217,500 |
12 Dec 2023 | CNY | 20.59 | 20.99 | 20.32 | 20.87 | 20.87 | +0.33 (+1.61%) | 1,951,600 |
11 Dec 2023 | CNY | 20.29 | 20.56 | 20.09 | 20.54 | 20.54 | +0.24 (+1.18%) | 1,430,258 |
8 Dec 2023 | CNY | 20.69 | 20.9 | 20.28 | 20.3 | 20.3 | -0.32 (-1.55%) | 1,370,500 |
7 Dec 2023 | CNY | 20.81 | 20.81 | 20.51 | 20.62 | 20.62 | -0.18 (-0.87%) | 1,373,400 |
6 Dec 2023 | CNY | 20.9 | 21.26 | 20.77 | 20.8 | 20.8 | -0.19 (-0.91%) | 1,649,700 |
5 Dec 2023 | CNY | 21.72 | 21.72 | 20.93 | 20.99 | 20.99 | -0.53 (-2.46%) | 1,729,700 |
4 Dec 2023 | CNY | 21.61 | 21.79 | 21.42 | 21.52 | 21.52 | -0.1 (-0.46%) | 1,093,400 |
1 Dec 2023 | CNY | 21.64 | 21.74 | 21.38 | 21.62 | 21.62 | -0.02 (-0.09%) | 1,299,200 |
30 Nov 2023 | CNY | 21.83 | 22.07 | 21.35 | 21.64 | 21.64 | -0.44 (-1.99%) | 2,227,200 |