Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | CNY | 17.69 | 17.71 | 17.52 | 17.68 | 17.68 | +0.03 (+0.17%) | 642,800 |
3 Jan 2024 | CNY | 17.93 | 18.02 | 17.54 | 17.65 | 17.65 | -0.14 (-0.79%) | 1,000,460 |
2 Jan 2024 | CNY | 17.74 | 17.92 | 17.56 | 17.79 | 17.79 | +0.14 (+0.79%) | 1,306,160 |
29 Dec 2023 | CNY | 17.35 | 17.67 | 17.25 | 17.65 | 17.65 | +0.36 (+2.08%) | 927,520 |
28 Dec 2023 | CNY | 17.2 | 17.41 | 16.81 | 17.29 | 17.29 | +0.22 (+1.29%) | 1,188,108 |
27 Dec 2023 | CNY | 17.15 | 17.22 | 16.9 | 17.07 | 17.07 | -0.04 (-0.23%) | 1,001,760 |
26 Dec 2023 | CNY | 17.55 | 17.55 | 16.98 | 17.11 | 17.11 | -0.14 (-0.81%) | 945,640 |
25 Dec 2023 | CNY | 17.3 | 17.43 | 17.08 | 17.25 | 17.25 | -0.06 (-0.35%) | 1,218,420 |
22 Dec 2023 | CNY | 17.74 | 17.74 | 17.26 | 17.31 | 17.31 | -0.44 (-2.48%) | 1,358,650 |
21 Dec 2023 | CNY | 17.63 | 17.82 | 17.25 | 17.75 | 17.75 | +0.07 (+0.40%) | 1,058,900 |
20 Dec 2023 | CNY | 17.87 | 17.96 | 17.68 | 17.68 | 17.68 | -0.01 (-0.06%) | 751,028 |
19 Dec 2023 | CNY | 17.57 | 17.77 | 17.47 | 17.69 | 17.69 | +0.15 (+0.86%) | 1,051,740 |
18 Dec 2023 | CNY | 17.73 | 17.97 | 17.45 | 17.54 | 17.54 | -0.24 (-1.35%) | 1,380,780 |
15 Dec 2023 | CNY | 17.92 | 18.02 | 17.64 | 17.78 | 17.78 | -0.12 (-0.67%) | 958,050 |
14 Dec 2023 | CNY | 17.97 | 18.3 | 17.86 | 17.9 | 17.9 | +0.03 (+0.17%) | 1,598,528 |
13 Dec 2023 | CNY | 17.86 | 18.14 | 17.71 | 17.87 | 17.87 | 0.0 (0.0%) | 1,206,510 |
12 Dec 2023 | CNY | 18.22 | 18.22 | 17.73 | 17.87 | 17.87 | -0.36 (-1.97%) | 1,731,930 |
11 Dec 2023 | CNY | 18.47 | 18.5 | 18.01 | 18.23 | 18.23 | -0.32 (-1.73%) | 2,087,300 |
8 Dec 2023 | CNY | 18.53 | 18.74 | 18.34 | 18.55 | 18.55 | +0.02 (+0.11%) | 1,491,700 |
7 Dec 2023 | CNY | 18.58 | 18.93 | 18.4 | 18.53 | 18.53 | -0.14 (-0.75%) | 1,291,070 |
6 Dec 2023 | CNY | 18.58 | 18.87 | 18.42 | 18.67 | 18.67 | +0.06 (+0.32%) | 1,008,650 |
5 Dec 2023 | CNY | 18.85 | 18.97 | 18.61 | 18.61 | 18.61 | -0.22 (-1.17%) | 1,190,980 |
4 Dec 2023 | CNY | 18.99 | 19.04 | 18.75 | 18.83 | 18.83 | -0.19 (-1.00%) | 1,205,078 |
1 Dec 2023 | CNY | 18.89 | 19.13 | 18.87 | 19.02 | 19.02 | +0.1 (+0.53%) | 1,432,740 |
30 Nov 2023 | CNY | 18.88 | 19.05 | 18.71 | 18.92 | 18.92 | +0.03 (+0.16%) | 1,217,790 |
29 Nov 2023 | CNY | 18.99 | 19.22 | 18.86 | 18.89 | 18.89 | -0.23 (-1.20%) | 1,358,450 |
28 Nov 2023 | CNY | 18.67 | 19.24 | 18.57 | 19.12 | 19.12 | +0.44 (+2.36%) | 1,982,480 |
27 Nov 2023 | CNY | 19.17 | 19.17 | 18.47 | 18.68 | 18.68 | -0.35 (-1.84%) | 2,360,490 |
24 Nov 2023 | CNY | 19.01 | 19.28 | 18.88 | 19.03 | 19.03 | +0.02 (+0.11%) | 2,161,000 |
23 Nov 2023 | CNY | 18.88 | 19.18 | 18.85 | 19.01 | 19.01 | +0.12 (+0.64%) | 1,240,700 |