Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 18.5 | 18.5 | 18.11 | 18.12 | 18.12 | -0.4 (-2.16%) | 8,007,200 |
29 Dec 2023 | CNY | 18.49 | 18.63 | 18.31 | 18.52 | 18.52 | +0.04 (+0.22%) | 10,414,979 |
28 Dec 2023 | CNY | 17.92 | 18.81 | 17.81 | 18.48 | 18.48 | +0.54 (+3.01%) | 17,618,899 |
27 Dec 2023 | CNY | 17.97 | 18.14 | 17.73 | 17.94 | 17.94 | -0.02 (-0.11%) | 6,227,663 |
26 Dec 2023 | CNY | 18.25 | 18.25 | 17.93 | 17.96 | 17.96 | -0.19 (-1.05%) | 4,997,600 |
25 Dec 2023 | CNY | 18 | 18.18 | 17.91 | 18.15 | 18.15 | +0.12 (+0.67%) | 5,924,346 |
22 Dec 2023 | CNY | 18.09 | 18.27 | 17.83 | 18.03 | 18.03 | -0.16 (-0.88%) | 10,635,432 |
21 Dec 2023 | CNY | 17.5 | 18.24 | 17.4 | 18.19 | 18.19 | +0.69 (+3.94%) | 16,514,788 |
20 Dec 2023 | CNY | 18.02 | 18.11 | 17.5 | 17.5 | 17.5 | -0.52 (-2.89%) | 10,081,061 |
19 Dec 2023 | CNY | 18.15 | 18.28 | 17.93 | 18.02 | 18.02 | -0.08 (-0.44%) | 9,204,100 |
18 Dec 2023 | CNY | 18.65 | 18.68 | 17.99 | 18.1 | 18.1 | -0.69 (-3.67%) | 14,585,393 |
15 Dec 2023 | CNY | 19 | 19.19 | 18.61 | 18.79 | 18.79 | -0.21 (-1.11%) | 12,276,433 |
14 Dec 2023 | CNY | 19.6 | 19.75 | 19 | 19 | 19 | -0.5 (-2.56%) | 11,616,135 |
13 Dec 2023 | CNY | 20.13 | 20.13 | 19.5 | 19.5 | 19.5 | -0.63 (-3.13%) | 8,784,064 |
12 Dec 2023 | CNY | 19.96 | 20.32 | 19.88 | 20.13 | 20.13 | +0.23 (+1.16%) | 8,933,861 |
11 Dec 2023 | CNY | 20.19 | 20.19 | 19.13 | 19.9 | 19.9 | -0.39 (-1.92%) | 16,937,156 |
8 Dec 2023 | CNY | 20.35 | 20.45 | 19.9 | 20.29 | 20.29 | -0.08 (-0.39%) | 8,291,006 |
7 Dec 2023 | CNY | 20.69 | 20.78 | 20.26 | 20.37 | 20.37 | -0.32 (-1.55%) | 7,066,875 |
6 Dec 2023 | CNY | 20.5 | 20.8 | 20.5 | 20.69 | 20.69 | +0.09 (+0.44%) | 5,940,517 |
5 Dec 2023 | CNY | 21 | 21.05 | 20.6 | 20.6 | 20.6 | -0.47 (-2.23%) | 6,437,103 |
4 Dec 2023 | CNY | 21.15 | 21.26 | 20.88 | 21.07 | 21.07 | -0.07 (-0.33%) | 6,384,133 |
1 Dec 2023 | CNY | 21.03 | 21.17 | 20.86 | 21.14 | 21.14 | -0.06 (-0.28%) | 6,385,100 |
30 Nov 2023 | CNY | 20.8 | 21.36 | 20.75 | 21.2 | 21.2 | +0.34 (+1.63%) | 7,929,995 |
29 Nov 2023 | CNY | 21.18 | 21.18 | 20.72 | 20.86 | 20.86 | -0.32 (-1.51%) | 6,748,710 |
28 Nov 2023 | CNY | 21.1 | 21.26 | 20.9 | 21.18 | 21.18 | +0.02 (+0.09%) | 7,622,521 |
27 Nov 2023 | CNY | 22.05 | 22.05 | 21 | 21.16 | 21.16 | -0.88 (-3.99%) | 14,740,832 |
24 Nov 2023 | CNY | 22.3 | 22.43 | 21.88 | 22.04 | 22.04 | -0.34 (-1.52%) | 6,920,343 |
23 Nov 2023 | CNY | 22.19 | 22.46 | 22.14 | 22.38 | 22.38 | +0.09 (+0.40%) | 4,946,495 |
22 Nov 2023 | CNY | 22.51 | 22.65 | 22.28 | 22.29 | 22.29 | -0.39 (-1.72%) | 6,213,606 |
21 Nov 2023 | CNY | 22.82 | 22.94 | 22.61 | 22.68 | 22.68 | -0.11 (-0.48%) | 7,097,320 |