Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | CNY | 16.67 | 16.88 | 16.32 | 16.36 | 16.36 | -0.38 (-2.27%) | 2,474,187 |
5 Jan 2024 | CNY | 16.9 | 17.3 | 16.7 | 16.74 | 16.74 | -0.22 (-1.30%) | 2,763,527 |
4 Jan 2024 | CNY | 17.23 | 17.25 | 16.85 | 16.96 | 16.96 | -0.26 (-1.51%) | 2,635,023 |
3 Jan 2024 | CNY | 17.3 | 17.38 | 16.98 | 17.22 | 17.22 | -0.11 (-0.63%) | 2,978,972 |
2 Jan 2024 | CNY | 17.55 | 17.57 | 17.24 | 17.33 | 17.33 | -0.05 (-0.29%) | 2,865,752 |
29 Dec 2023 | CNY | 17.26 | 17.58 | 17.24 | 17.38 | 17.38 | +0.06 (+0.35%) | 3,793,877 |
28 Dec 2023 | CNY | 16.23 | 17.4 | 16.13 | 17.32 | 17.32 | +1.09 (+6.72%) | 7,756,181 |
27 Dec 2023 | CNY | 16.16 | 16.37 | 15.98 | 16.23 | 16.23 | +0.07 (+0.43%) | 3,250,582 |
26 Dec 2023 | CNY | 16.52 | 16.54 | 16.06 | 16.16 | 16.16 | -0.4 (-2.42%) | 3,463,494 |
25 Dec 2023 | CNY | 16.88 | 16.88 | 16.54 | 16.56 | 16.56 | -0.22 (-1.31%) | 2,182,251 |
22 Dec 2023 | CNY | 17.02 | 17.13 | 16.64 | 16.78 | 16.78 | -0.23 (-1.35%) | 4,230,572 |
21 Dec 2023 | CNY | 16.55 | 17.23 | 16.41 | 17.01 | 17.01 | +0.43 (+2.59%) | 6,242,418 |
20 Dec 2023 | CNY | 17.3 | 17.3 | 16.58 | 16.58 | 16.58 | -0.72 (-4.16%) | 7,437,681 |
19 Dec 2023 | CNY | 17.9 | 18.55 | 17.15 | 17.3 | 17.3 | +0.4 (+2.37%) | 10,833,015 |
18 Dec 2023 | CNY | 17.34 | 17.35 | 16.84 | 16.9 | 16.9 | -0.46 (-2.65%) | 2,982,359 |
15 Dec 2023 | CNY | 17.35 | 17.69 | 17.29 | 17.36 | 17.36 | +0.07 (+0.40%) | 2,558,976 |
14 Dec 2023 | CNY | 17.42 | 17.85 | 17.27 | 17.29 | 17.29 | -0.13 (-0.75%) | 2,849,352 |
13 Dec 2023 | CNY | 17.76 | 17.76 | 17.39 | 17.42 | 17.42 | -0.4 (-2.24%) | 2,111,958 |
12 Dec 2023 | CNY | 17.77 | 17.88 | 17.65 | 17.82 | 17.82 | +0.02 (+0.11%) | 1,613,347 |
11 Dec 2023 | CNY | 17.52 | 17.82 | 17.21 | 17.8 | 17.8 | +0.25 (+1.42%) | 2,669,353 |
8 Dec 2023 | CNY | 17.85 | 17.93 | 17.52 | 17.55 | 17.55 | -0.25 (-1.40%) | 2,435,085 |
7 Dec 2023 | CNY | 18.03 | 18.03 | 17.64 | 17.8 | 17.8 | -0.21 (-1.17%) | 2,547,480 |
6 Dec 2023 | CNY | 17.88 | 18.34 | 17.78 | 18.01 | 18.01 | +0.13 (+0.73%) | 2,783,318 |
5 Dec 2023 | CNY | 18.28 | 18.41 | 17.87 | 17.88 | 17.88 | -0.4 (-2.19%) | 2,550,948 |
4 Dec 2023 | CNY | 18.66 | 18.66 | 18.23 | 18.28 | 18.28 | -0.28 (-1.51%) | 2,205,606 |
1 Dec 2023 | CNY | 18.6 | 18.62 | 18.24 | 18.56 | 18.56 | 0.0 (0.0%) | 2,757,692 |
30 Nov 2023 | CNY | 18.9 | 18.95 | 18.46 | 18.56 | 18.56 | -0.35 (-1.85%) | 2,788,770 |
29 Nov 2023 | CNY | 19.26 | 19.33 | 18.88 | 18.91 | 18.91 | -0.36 (-1.87%) | 2,241,394 |
28 Nov 2023 | CNY | 19.07 | 19.35 | 18.81 | 19.27 | 19.27 | +0.21 (+1.10%) | 2,522,271 |
27 Nov 2023 | CNY | 19.25 | 19.43 | 18.96 | 19.06 | 19.06 | -0.3 (-1.55%) | 2,879,313 |