Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 16.98 | 17.79 | 16.61 | 17.21 | 17.21 | +0.63 (+3.80%) | 6,923,932 |
29 Dec 2023 | CNY | 16.53 | 16.73 | 16.5 | 16.58 | 16.58 | +0.05 (+0.30%) | 1,058,992 |
28 Dec 2023 | CNY | 16 | 16.57 | 15.81 | 16.53 | 16.53 | +0.58 (+3.64%) | 1,464,100 |
27 Dec 2023 | CNY | 16 | 16.16 | 15.74 | 15.95 | 15.95 | -0.07 (-0.44%) | 1,451,152 |
26 Dec 2023 | CNY | 16.05 | 16.14 | 15.9 | 16.02 | 16.02 | +0.01 (+0.06%) | 1,431,596 |
25 Dec 2023 | CNY | 16.38 | 16.38 | 15.9 | 16.01 | 16.01 | -0.28 (-1.72%) | 1,917,694 |
22 Dec 2023 | CNY | 16.73 | 16.97 | 16.18 | 16.29 | 16.29 | -0.44 (-2.63%) | 1,324,033 |
21 Dec 2023 | CNY | 16.67 | 16.87 | 16.3 | 16.73 | 16.73 | -0.04 (-0.24%) | 1,264,600 |
20 Dec 2023 | CNY | 16.78 | 17.07 | 16.7 | 16.77 | 16.77 | +0.07 (+0.42%) | 1,441,600 |
19 Dec 2023 | CNY | 16.75 | 16.84 | 16.48 | 16.7 | 16.7 | -0.01 (-0.06%) | 1,158,400 |
18 Dec 2023 | CNY | 17.17 | 17.18 | 16.68 | 16.71 | 16.71 | -0.37 (-2.17%) | 1,514,300 |
15 Dec 2023 | CNY | 17.04 | 17.27 | 16.93 | 17.08 | 17.08 | +0.01 (+0.06%) | 1,469,896 |
14 Dec 2023 | CNY | 16.9 | 17.27 | 16.88 | 17.07 | 17.07 | +0.17 (+1.01%) | 1,650,011 |
13 Dec 2023 | CNY | 16.99 | 17.12 | 16.88 | 16.9 | 16.9 | -0.09 (-0.53%) | 1,129,910 |
12 Dec 2023 | CNY | 17.03 | 17.13 | 16.84 | 16.99 | 16.99 | -0.03 (-0.18%) | 1,485,615 |
11 Dec 2023 | CNY | 16.8 | 17.13 | 16.67 | 17.02 | 17.02 | +0.11 (+0.65%) | 2,331,392 |
8 Dec 2023 | CNY | 17.35 | 17.5 | 16.86 | 16.91 | 16.91 | -0.25 (-1.46%) | 2,675,864 |
7 Dec 2023 | CNY | 17.49 | 17.5 | 17.1 | 17.16 | 17.16 | -0.34 (-1.94%) | 2,122,315 |
6 Dec 2023 | CNY | 17.47 | 17.58 | 17.22 | 17.5 | 17.5 | +0.15 (+0.86%) | 1,704,476 |
5 Dec 2023 | CNY | 18.14 | 18.2 | 17.33 | 17.35 | 17.35 | -0.85 (-4.67%) | 2,895,376 |
4 Dec 2023 | CNY | 17.9 | 18.35 | 17.88 | 18.2 | 18.2 | +0.3 (+1.68%) | 3,524,296 |
1 Dec 2023 | CNY | 17.5 | 17.98 | 17.5 | 17.9 | 17.9 | +0.51 (+2.93%) | 3,074,400 |
30 Nov 2023 | CNY | 17.55 | 17.55 | 17.17 | 17.39 | 17.39 | -0.03 (-0.17%) | 1,755,573 |
29 Nov 2023 | CNY | 17.87 | 17.87 | 17.39 | 17.42 | 17.42 | -0.46 (-2.57%) | 2,149,300 |
28 Nov 2023 | CNY | 17.78 | 18.04 | 17.52 | 17.88 | 17.88 | +0.13 (+0.73%) | 1,652,264 |
27 Nov 2023 | CNY | 17.67 | 17.95 | 17.65 | 17.75 | 17.75 | +0.07 (+0.40%) | 2,112,049 |
24 Nov 2023 | CNY | 18.25 | 18.25 | 17.59 | 17.68 | 17.68 | -0.51 (-2.80%) | 2,635,200 |
23 Nov 2023 | CNY | 18.2 | 18.21 | 17.79 | 18.19 | 18.19 | +0.13 (+0.72%) | 2,511,324 |
22 Nov 2023 | CNY | 17.89 | 18.33 | 17.79 | 18.06 | 18.06 | +0.07 (+0.39%) | 2,712,900 |
21 Nov 2023 | CNY | 18.3 | 18.4 | 17.95 | 17.99 | 17.99 | -0.29 (-1.59%) | 2,822,597 |