Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 17.33 | 17.81 | 17.3 | 17.51 | 17.51 | +0.21 (+1.21%) | 1,430,410 |
8 Jan 2024 | CNY | 17.95 | 17.95 | 17.3 | 17.3 | 17.3 | -0.48 (-2.70%) | 1,642,330 |
5 Jan 2024 | CNY | 18.34 | 18.45 | 17.69 | 17.78 | 17.78 | -0.44 (-2.41%) | 1,529,550 |
4 Jan 2024 | CNY | 18.36 | 18.42 | 18.13 | 18.22 | 18.22 | -0.18 (-0.98%) | 1,212,340 |
3 Jan 2024 | CNY | 18.95 | 18.95 | 18.2 | 18.4 | 18.4 | -0.57 (-3.00%) | 1,981,280 |
2 Jan 2024 | CNY | 19.22 | 19.3 | 18.95 | 18.97 | 18.97 | -0.15 (-0.78%) | 1,710,260 |
29 Dec 2023 | CNY | 18.42 | 19.19 | 18.4 | 19.12 | 19.12 | +0.64 (+3.46%) | 2,138,180 |
28 Dec 2023 | CNY | 17.96 | 18.62 | 17.76 | 18.48 | 18.48 | +0.53 (+2.95%) | 1,556,330 |
27 Dec 2023 | CNY | 17.99 | 18.11 | 17.71 | 17.95 | 17.95 | +0.09 (+0.50%) | 912,500 |
26 Dec 2023 | CNY | 18.29 | 18.41 | 17.69 | 17.86 | 17.86 | -0.48 (-2.62%) | 1,379,560 |
25 Dec 2023 | CNY | 18.15 | 18.48 | 18.15 | 18.34 | 18.34 | +0.18 (+0.99%) | 818,680 |
22 Dec 2023 | CNY | 18.55 | 18.64 | 18.02 | 18.16 | 18.16 | -0.35 (-1.89%) | 1,594,900 |
21 Dec 2023 | CNY | 18.4 | 18.72 | 17.96 | 18.51 | 18.51 | +0.02 (+0.11%) | 1,719,660 |
20 Dec 2023 | CNY | 18.6 | 19.04 | 18.49 | 18.49 | 18.49 | -0.08 (-0.43%) | 1,876,840 |
19 Dec 2023 | CNY | 18.35 | 18.64 | 18.17 | 18.57 | 18.57 | +0.25 (+1.36%) | 1,325,300 |
18 Dec 2023 | CNY | 18.68 | 18.88 | 18.25 | 18.32 | 18.32 | -0.36 (-1.93%) | 1,479,540 |
15 Dec 2023 | CNY | 18.8 | 18.98 | 18.5 | 18.68 | 18.68 | -0.12 (-0.64%) | 1,818,960 |
14 Dec 2023 | CNY | 19.08 | 19.18 | 18.8 | 18.8 | 18.8 | -0.19 (-1.00%) | 1,614,940 |
13 Dec 2023 | CNY | 19.23 | 19.38 | 18.86 | 18.99 | 18.99 | -0.24 (-1.25%) | 2,013,810 |
12 Dec 2023 | CNY | 19.38 | 19.4 | 19.15 | 19.23 | 19.23 | -0.13 (-0.67%) | 1,574,170 |
11 Dec 2023 | CNY | 19.06 | 19.36 | 18.7 | 19.36 | 19.36 | +0.25 (+1.31%) | 2,200,310 |
8 Dec 2023 | CNY | 19.2 | 19.44 | 19 | 19.11 | 19.11 | 0.0 (0.0%) | 2,425,540 |
7 Dec 2023 | CNY | 19.3 | 19.45 | 19 | 19.11 | 19.11 | -0.12 (-0.62%) | 2,816,380 |
6 Dec 2023 | CNY | 19.08 | 19.46 | 19.08 | 19.23 | 19.23 | +0.01 (+0.05%) | 2,434,700 |
5 Dec 2023 | CNY | 19.82 | 19.82 | 19.16 | 19.22 | 19.22 | -0.6 (-3.03%) | 2,915,360 |
4 Dec 2023 | CNY | 20 | 20.15 | 19.72 | 19.82 | 19.82 | -0.18 (-0.90%) | 2,488,860 |
1 Dec 2023 | CNY | 19.79 | 20.1 | 19.56 | 20 | 20 | +0.21 (+1.06%) | 3,148,620 |
30 Nov 2023 | CNY | 19.99 | 20.18 | 19.5 | 19.79 | 19.79 | -0.18 (-0.90%) | 4,174,000 |
29 Nov 2023 | CNY | 20.25 | 20.65 | 19.93 | 19.97 | 19.97 | -0.37 (-1.82%) | 4,899,040 |
28 Nov 2023 | CNY | 19.71 | 20.36 | 19.49 | 20.34 | 20.34 | +0.69 (+3.51%) | 6,439,450 |