Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 16.55 | 16.9 | 16.48 | 16.7 | 16.7 | +0.35 (+2.14%) | 1,980,000 |
8 Jan 2024 | CNY | 16.85 | 16.96 | 16.35 | 16.35 | 16.35 | -0.53 (-3.14%) | 1,210,800 |
5 Jan 2024 | CNY | 17.21 | 17.4 | 16.7 | 16.88 | 16.88 | -0.35 (-2.03%) | 1,243,100 |
4 Jan 2024 | CNY | 17.16 | 17.25 | 16.86 | 17.23 | 17.23 | +0.07 (+0.41%) | 1,334,900 |
3 Jan 2024 | CNY | 17.27 | 17.41 | 17.08 | 17.16 | 17.16 | -0.16 (-0.92%) | 1,301,600 |
2 Jan 2024 | CNY | 17.43 | 17.47 | 17.08 | 17.32 | 17.32 | 0.0 (0.0%) | 1,783,000 |
29 Dec 2023 | CNY | 16.81 | 17.38 | 16.63 | 17.32 | 17.32 | +0.51 (+3.03%) | 1,831,400 |
28 Dec 2023 | CNY | 16.49 | 16.85 | 16.05 | 16.81 | 16.81 | +0.56 (+3.45%) | 1,606,450 |
27 Dec 2023 | CNY | 16.44 | 16.44 | 16.02 | 16.25 | 16.25 | +0.13 (+0.81%) | 1,447,600 |
26 Dec 2023 | CNY | 16.49 | 16.49 | 16.06 | 16.12 | 16.12 | -0.37 (-2.24%) | 1,506,840 |
25 Dec 2023 | CNY | 16.61 | 16.86 | 16.38 | 16.49 | 16.49 | -0.21 (-1.26%) | 1,650,160 |
22 Dec 2023 | CNY | 17.37 | 17.49 | 16.63 | 16.7 | 16.7 | -0.6 (-3.47%) | 2,155,550 |
21 Dec 2023 | CNY | 17.1 | 17.71 | 16.4 | 17.3 | 17.3 | +0.21 (+1.23%) | 3,450,200 |
20 Dec 2023 | CNY | 16.88 | 17.75 | 16.88 | 17.09 | 17.09 | +0.22 (+1.30%) | 2,489,400 |
19 Dec 2023 | CNY | 16.64 | 16.95 | 16.59 | 16.87 | 16.87 | +0.22 (+1.32%) | 1,283,200 |
18 Dec 2023 | CNY | 16.88 | 16.93 | 16.62 | 16.65 | 16.65 | -0.23 (-1.36%) | 823,150 |
15 Dec 2023 | CNY | 16.9 | 17.04 | 16.73 | 16.88 | 16.88 | -0.04 (-0.24%) | 864,400 |
14 Dec 2023 | CNY | 17.12 | 17.2 | 16.85 | 16.92 | 16.92 | -0.05 (-0.29%) | 734,000 |
13 Dec 2023 | CNY | 16.95 | 17.28 | 16.79 | 16.97 | 16.97 | +0.02 (+0.12%) | 986,600 |
12 Dec 2023 | CNY | 17.05 | 17.07 | 16.82 | 16.95 | 16.95 | -0.04 (-0.24%) | 789,050 |
11 Dec 2023 | CNY | 16.82 | 17.14 | 16.56 | 16.99 | 16.99 | +0.13 (+0.77%) | 1,134,100 |
8 Dec 2023 | CNY | 17.39 | 17.58 | 16.75 | 16.86 | 16.86 | -0.4 (-2.32%) | 1,443,780 |
7 Dec 2023 | CNY | 17.38 | 17.46 | 17.23 | 17.26 | 17.26 | -0.13 (-0.75%) | 756,980 |
6 Dec 2023 | CNY | 17.21 | 17.63 | 17.21 | 17.39 | 17.39 | +0.19 (+1.10%) | 1,037,700 |
5 Dec 2023 | CNY | 17.66 | 17.7 | 17.2 | 17.2 | 17.2 | -0.5 (-2.82%) | 1,124,400 |
4 Dec 2023 | CNY | 17.64 | 17.86 | 17.63 | 17.7 | 17.7 | +0.05 (+0.28%) | 879,960 |
1 Dec 2023 | CNY | 17.87 | 17.88 | 17.64 | 17.65 | 17.65 | -0.26 (-1.45%) | 1,059,100 |
30 Nov 2023 | CNY | 17.95 | 18.23 | 17.71 | 17.91 | 17.91 | -0.06 (-0.33%) | 1,084,900 |
29 Nov 2023 | CNY | 17.98 | 18.14 | 17.8 | 17.97 | 17.97 | -0.06 (-0.33%) | 910,000 |
28 Nov 2023 | CNY | 17.66 | 18.1 | 17.61 | 18.03 | 18.03 | +0.33 (+1.86%) | 1,406,600 |