Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2024 | CNY | 20.6 | 21 | 19.66 | 20.71 | 20.71 | +0.16 (+0.78%) | 2,664,800 |
23 Jan 2024 | CNY | 20.55 | 20.77 | 20.08 | 20.55 | 20.55 | +0.01 (+0.05%) | 2,283,400 |
22 Jan 2024 | CNY | 22.22 | 22.31 | 20.29 | 20.54 | 20.54 | -1.68 (-7.56%) | 2,608,800 |
19 Jan 2024 | CNY | 22.54 | 22.95 | 22.22 | 22.22 | 22.22 | -0.28 (-1.24%) | 1,655,300 |
18 Jan 2024 | CNY | 22.55 | 22.64 | 21.8 | 22.5 | 22.5 | -0.04 (-0.18%) | 2,467,620 |
17 Jan 2024 | CNY | 23.37 | 23.39 | 22.51 | 22.54 | 22.54 | -0.9 (-3.84%) | 2,013,840 |
16 Jan 2024 | CNY | 23.8 | 23.8 | 23.11 | 23.44 | 23.44 | -0.22 (-0.93%) | 1,672,300 |
15 Jan 2024 | CNY | 23.88 | 24.25 | 23.54 | 23.66 | 23.66 | -0.08 (-0.34%) | 1,826,500 |
12 Jan 2024 | CNY | 23.9 | 24.15 | 23.67 | 23.74 | 23.74 | -0.04 (-0.17%) | 1,903,799 |
11 Jan 2024 | CNY | 23.65 | 23.88 | 23.3 | 23.78 | 23.78 | +0.32 (+1.36%) | 1,860,160 |
10 Jan 2024 | CNY | 23.68 | 23.88 | 23.07 | 23.46 | 23.46 | -0.15 (-0.64%) | 1,983,960 |
9 Jan 2024 | CNY | 23.52 | 24.09 | 23.49 | 23.61 | 23.61 | +0.09 (+0.38%) | 1,884,659 |
8 Jan 2024 | CNY | 24.18 | 24.3 | 23.52 | 23.52 | 23.52 | -0.78 (-3.21%) | 2,236,050 |
5 Jan 2024 | CNY | 25.25 | 25.4 | 24.23 | 24.3 | 24.3 | -0.89 (-3.53%) | 2,057,180 |
4 Jan 2024 | CNY | 25.39 | 25.4 | 25.12 | 25.19 | 25.19 | -0.22 (-0.87%) | 1,446,900 |
3 Jan 2024 | CNY | 25.8 | 25.9 | 25.1 | 25.41 | 25.41 | -0.49 (-1.89%) | 2,181,200 |
2 Jan 2024 | CNY | 26.07 | 26.13 | 25.78 | 25.9 | 25.9 | +0.02 (+0.08%) | 2,292,300 |
29 Dec 2023 | CNY | 25.42 | 25.98 | 25.25 | 25.88 | 25.88 | +0.39 (+1.53%) | 2,766,532 |
28 Dec 2023 | CNY | 24.62 | 25.53 | 24.53 | 25.49 | 25.49 | +0.79 (+3.20%) | 3,220,160 |
27 Dec 2023 | CNY | 24.65 | 24.72 | 23.93 | 24.7 | 24.7 | +0.39 (+1.60%) | 2,081,250 |
26 Dec 2023 | CNY | 24.44 | 24.59 | 23.97 | 24.31 | 24.31 | -0.12 (-0.49%) | 2,146,200 |
25 Dec 2023 | CNY | 24.54 | 24.9 | 24.25 | 24.43 | 24.43 | -0.07 (-0.29%) | 1,836,599 |
22 Dec 2023 | CNY | 24.96 | 25.15 | 24.45 | 24.5 | 24.5 | -0.33 (-1.33%) | 2,784,100 |
21 Dec 2023 | CNY | 24.95 | 25.05 | 24.27 | 24.83 | 24.83 | +0.05 (+0.20%) | 1,810,094 |
20 Dec 2023 | CNY | 25.05 | 25.22 | 24.71 | 24.78 | 24.78 | -0.27 (-1.08%) | 1,300,400 |
19 Dec 2023 | CNY | 24.78 | 25.17 | 24.58 | 25.05 | 25.05 | +0.36 (+1.46%) | 1,550,800 |
18 Dec 2023 | CNY | 25.05 | 25.3 | 24.57 | 24.69 | 24.69 | -0.52 (-2.06%) | 2,064,200 |
15 Dec 2023 | CNY | 25.27 | 25.44 | 25.12 | 25.21 | 25.21 | -0.04 (-0.16%) | 1,331,582 |
14 Dec 2023 | CNY | 25.39 | 25.75 | 25.25 | 25.25 | 25.25 | -0.03 (-0.12%) | 1,640,800 |
13 Dec 2023 | CNY | 25.75 | 25.78 | 25.28 | 25.28 | 25.28 | -0.54 (-2.09%) | 1,878,300 |