Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | CNY | 17.08 | 17.17 | 16.68 | 16.7 | 16.7 | -0.27 (-1.59%) | 1,223,300 |
5 Jan 2024 | CNY | 17.35 | 17.51 | 16.96 | 16.97 | 16.97 | -0.38 (-2.19%) | 912,360 |
4 Jan 2024 | CNY | 17.38 | 17.38 | 17.15 | 17.35 | 17.35 | +0.04 (+0.23%) | 1,035,500 |
3 Jan 2024 | CNY | 17.26 | 17.36 | 17.13 | 17.31 | 17.31 | -0.03 (-0.17%) | 1,173,000 |
2 Jan 2024 | CNY | 16.95 | 17.41 | 16.88 | 17.34 | 17.34 | +0.55 (+3.28%) | 1,797,660 |
29 Dec 2023 | CNY | 16.39 | 16.89 | 16.34 | 16.79 | 16.79 | +0.43 (+2.63%) | 1,122,100 |
28 Dec 2023 | CNY | 16.22 | 16.52 | 15.85 | 16.36 | 16.36 | +0.11 (+0.68%) | 1,742,400 |
27 Dec 2023 | CNY | 16.18 | 16.5 | 15.95 | 16.25 | 16.25 | +0.04 (+0.25%) | 1,555,200 |
26 Dec 2023 | CNY | 16.4 | 16.43 | 16.04 | 16.21 | 16.21 | -0.04 (-0.25%) | 1,198,472 |
25 Dec 2023 | CNY | 16.31 | 16.37 | 15.9 | 16.25 | 16.25 | -0.04 (-0.25%) | 1,453,900 |
22 Dec 2023 | CNY | 16.8 | 16.8 | 16.2 | 16.29 | 16.29 | -0.43 (-2.57%) | 1,331,780 |
21 Dec 2023 | CNY | 16.77 | 16.77 | 16.12 | 16.72 | 16.72 | -0.01 (-0.06%) | 1,777,000 |
20 Dec 2023 | CNY | 16.62 | 17.03 | 16.62 | 16.73 | 16.73 | +0.08 (+0.48%) | 990,144 |
19 Dec 2023 | CNY | 16.56 | 16.74 | 16.39 | 16.65 | 16.65 | +0.19 (+1.15%) | 1,157,000 |
18 Dec 2023 | CNY | 16.77 | 16.77 | 16.38 | 16.46 | 16.46 | -0.32 (-1.91%) | 1,416,200 |
15 Dec 2023 | CNY | 16.71 | 16.81 | 16.58 | 16.78 | 16.78 | +0.15 (+0.90%) | 1,149,600 |
14 Dec 2023 | CNY | 16.64 | 16.85 | 16.61 | 16.63 | 16.63 | -0.02 (-0.12%) | 856,190 |
13 Dec 2023 | CNY | 16.6 | 16.84 | 16.46 | 16.65 | 16.65 | +0.05 (+0.30%) | 1,200,500 |
12 Dec 2023 | CNY | 16.74 | 16.76 | 16.29 | 16.6 | 16.6 | -0.01 (-0.06%) | 1,046,700 |
11 Dec 2023 | CNY | 16.45 | 16.8 | 16.02 | 16.61 | 16.61 | +0.16 (+0.97%) | 2,460,000 |
8 Dec 2023 | CNY | 17.22 | 17.37 | 16.38 | 16.45 | 16.45 | -0.77 (-4.47%) | 2,176,231 |
7 Dec 2023 | CNY | 17.46 | 17.6 | 17.1 | 17.22 | 17.22 | -0.22 (-1.26%) | 1,533,820 |
6 Dec 2023 | CNY | 17.11 | 17.61 | 17.11 | 17.44 | 17.44 | +0.24 (+1.40%) | 1,339,700 |
5 Dec 2023 | CNY | 17.48 | 17.55 | 17.2 | 17.2 | 17.2 | -0.11 (-0.64%) | 1,790,200 |
4 Dec 2023 | CNY | 17.24 | 17.4 | 17.21 | 17.31 | 17.31 | +0.07 (+0.41%) | 1,031,700 |
1 Dec 2023 | CNY | 17.29 | 17.41 | 17.09 | 17.24 | 17.24 | 0.0 (0.0%) | 861,500 |
30 Nov 2023 | CNY | 17.45 | 17.47 | 17.06 | 17.24 | 17.24 | -0.15 (-0.86%) | 1,165,400 |
29 Nov 2023 | CNY | 17.65 | 17.68 | 17.28 | 17.39 | 17.39 | -0.19 (-1.08%) | 1,263,700 |
28 Nov 2023 | CNY | 17.45 | 17.65 | 17.33 | 17.58 | 17.58 | +0.17 (+0.98%) | 1,293,060 |
27 Nov 2023 | CNY | 17.5 | 17.68 | 17.31 | 17.41 | 17.41 | -0.13 (-0.74%) | 1,122,700 |