Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | CNY | 20.51 | 20.58 | 19.95 | 20.2 | 20.2 | -0.61 (-2.93%) | 10,544,900 |
2 Jan 2024 | CNY | 21.7 | 21.7 | 20.71 | 20.81 | 20.81 | -0.68 (-3.16%) | 14,755,165 |
29 Dec 2023 | CNY | 20.7 | 21.79 | 20.64 | 21.49 | 21.49 | +0.72 (+3.47%) | 18,423,813 |
28 Dec 2023 | CNY | 20.52 | 21.06 | 20.03 | 20.77 | 20.77 | +0.05 (+0.24%) | 14,402,065 |
27 Dec 2023 | CNY | 20.58 | 20.88 | 20.21 | 20.72 | 20.72 | -0.06 (-0.29%) | 12,413,823 |
26 Dec 2023 | CNY | 20.15 | 20.95 | 19.63 | 20.78 | 20.78 | +0.5 (+2.47%) | 18,622,202 |
25 Dec 2023 | CNY | 19.32 | 20.28 | 19.3 | 20.28 | 20.28 | +0.92 (+4.75%) | 9,993,765 |
22 Dec 2023 | CNY | 20.32 | 20.46 | 19.3 | 19.36 | 19.36 | -1.06 (-5.19%) | 9,818,600 |
21 Dec 2023 | CNY | 19.73 | 20.49 | 19.26 | 20.42 | 20.42 | +0.59 (+2.98%) | 12,512,320 |
20 Dec 2023 | CNY | 19.47 | 20.48 | 19.18 | 19.83 | 19.83 | +0.31 (+1.59%) | 11,197,000 |
19 Dec 2023 | CNY | 19 | 19.68 | 18.85 | 19.52 | 19.52 | +0.52 (+2.74%) | 5,558,000 |
18 Dec 2023 | CNY | 19.66 | 19.66 | 19 | 19 | 19 | -0.57 (-2.91%) | 4,230,600 |
15 Dec 2023 | CNY | 19.83 | 20 | 19.21 | 19.57 | 19.57 | -0.13 (-0.66%) | 4,810,820 |
14 Dec 2023 | CNY | 19.98 | 20.34 | 19.7 | 19.7 | 19.7 | -0.37 (-1.84%) | 7,773,888 |
13 Dec 2023 | CNY | 19.83 | 20.25 | 19.52 | 20.07 | 20.07 | +0.25 (+1.26%) | 8,158,760 |
12 Dec 2023 | CNY | 19.78 | 20.26 | 19.68 | 19.82 | 19.82 | +0.06 (+0.30%) | 7,988,900 |
11 Dec 2023 | CNY | 19.62 | 20.04 | 19.06 | 19.76 | 19.76 | +0.25 (+1.28%) | 7,353,900 |
8 Dec 2023 | CNY | 19.19 | 19.83 | 19.06 | 19.51 | 19.51 | +0.42 (+2.20%) | 7,216,953 |
7 Dec 2023 | CNY | 18.77 | 19.29 | 18.7 | 19.09 | 19.09 | +0.23 (+1.22%) | 3,973,853 |
6 Dec 2023 | CNY | 18.74 | 19.05 | 18.68 | 18.86 | 18.86 | +0.12 (+0.64%) | 4,021,500 |
5 Dec 2023 | CNY | 19.68 | 19.92 | 18.7 | 18.74 | 18.74 | -0.96 (-4.87%) | 8,193,500 |
4 Dec 2023 | CNY | 20.11 | 20.25 | 19.69 | 19.7 | 19.7 | -0.33 (-1.65%) | 5,912,300 |
1 Dec 2023 | CNY | 19.54 | 20.09 | 19.34 | 20.03 | 20.03 | +0.49 (+2.51%) | 6,083,900 |
30 Nov 2023 | CNY | 20.34 | 20.34 | 19.3 | 19.54 | 19.54 | -0.8 (-3.93%) | 8,434,700 |
29 Nov 2023 | CNY | 19.74 | 20.57 | 19.72 | 20.34 | 20.34 | +0.54 (+2.73%) | 11,520,340 |
28 Nov 2023 | CNY | 19.51 | 20.23 | 19.33 | 19.8 | 19.8 | +0.34 (+1.75%) | 7,346,200 |
27 Nov 2023 | CNY | 19.07 | 19.65 | 19.07 | 19.46 | 19.46 | +0.27 (+1.41%) | 5,693,700 |
24 Nov 2023 | CNY | 19.7 | 19.79 | 19.04 | 19.19 | 19.19 | -0.54 (-2.74%) | 8,799,800 |
23 Nov 2023 | CNY | 19.7 | 20.1 | 19.62 | 19.73 | 19.73 | +0.03 (+0.15%) | 8,135,800 |
22 Nov 2023 | CNY | 20.03 | 20.78 | 19.7 | 19.7 | 19.7 | -0.83 (-4.04%) | 17,329,629 |