Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 18.15 | 18.56 | 17.93 | 18.3 | 18.3 | +0.13 (+0.72%) | 22,789,070 |
8 Jan 2024 | CNY | 18.24 | 18.45 | 18.01 | 18.17 | 18.17 | -0.09 (-0.49%) | 18,999,750 |
5 Jan 2024 | CNY | 18.27 | 18.64 | 18.18 | 18.26 | 18.26 | -0.03 (-0.16%) | 23,443,980 |
4 Jan 2024 | CNY | 18.43 | 18.6 | 18.11 | 18.29 | 18.29 | -0.11 (-0.60%) | 29,151,210 |
3 Jan 2024 | CNY | 18.35 | 18.62 | 18.2 | 18.4 | 18.4 | +0.05 (+0.27%) | 22,589,460 |
2 Jan 2024 | CNY | 17.48 | 18.55 | 17.37 | 18.35 | 18.35 | +0.84 (+4.80%) | 29,048,360 |
29 Dec 2023 | CNY | 17.32 | 17.52 | 17.2 | 17.51 | 17.51 | +0.19 (+1.10%) | 20,663,540 |
28 Dec 2023 | CNY | 17.84 | 17.84 | 17.12 | 17.32 | 17.32 | -0.38 (-2.15%) | 29,064,520 |
27 Dec 2023 | CNY | 17.82 | 17.94 | 17.59 | 17.7 | 17.7 | -0.06 (-0.34%) | 24,553,720 |
26 Dec 2023 | CNY | 18.33 | 18.65 | 17.69 | 17.76 | 17.76 | -0.5 (-2.74%) | 27,505,940 |
25 Dec 2023 | CNY | 18.26 | 18.3 | 17.9 | 18.26 | 18.26 | -0.05 (-0.27%) | 20,355,320 |
22 Dec 2023 | CNY | 18.28 | 18.57 | 18.18 | 18.31 | 18.31 | +0.15 (+0.83%) | 24,319,280 |
21 Dec 2023 | CNY | 18.3 | 18.38 | 18.01 | 18.16 | 18.16 | -0.14 (-0.77%) | 13,170,470 |
20 Dec 2023 | CNY | 18.21 | 18.62 | 18.21 | 18.3 | 18.3 | +0.09 (+0.49%) | 12,012,770 |
19 Dec 2023 | CNY | 18.42 | 18.47 | 18.12 | 18.21 | 18.21 | -0.21 (-1.14%) | 9,280,330 |
18 Dec 2023 | CNY | 18.29 | 18.65 | 18.21 | 18.42 | 18.42 | +0.09 (+0.49%) | 14,154,470 |
15 Dec 2023 | CNY | 18.65 | 18.7 | 18.25 | 18.33 | 18.33 | -0.33 (-1.77%) | 10,867,180 |
14 Dec 2023 | CNY | 18.6 | 18.8 | 18.27 | 18.66 | 18.66 | +0.1 (+0.54%) | 14,380,400 |
13 Dec 2023 | CNY | 18.53 | 18.77 | 18.5 | 18.56 | 18.56 | -0.13 (-0.70%) | 11,364,980 |
12 Dec 2023 | CNY | 18.55 | 18.7 | 18.22 | 18.69 | 18.69 | +0.01 (+0.05%) | 18,863,650 |
11 Dec 2023 | CNY | 17.73 | 18.69 | 17.54 | 18.68 | 18.68 | +1.1 (+6.26%) | 44,103,790 |
8 Dec 2023 | CNY | 17.94 | 18.29 | 17.58 | 17.58 | 17.58 | -0.47 (-2.60%) | 44,382,460 |
7 Dec 2023 | CNY | 18.09 | 18.36 | 17.92 | 18.05 | 18.05 | -0.04 (-0.22%) | 18,040,290 |
6 Dec 2023 | CNY | 18.26 | 18.45 | 18.03 | 18.09 | 18.09 | -0.17 (-0.93%) | 15,674,850 |
5 Dec 2023 | CNY | 18.7 | 18.74 | 18.21 | 18.26 | 18.26 | -0.47 (-2.51%) | 17,050,180 |
4 Dec 2023 | CNY | 18.42 | 18.83 | 18.25 | 18.73 | 18.73 | +0.31 (+1.68%) | 19,123,590 |
1 Dec 2023 | CNY | 18.32 | 18.58 | 18.23 | 18.42 | 18.42 | +0.14 (+0.77%) | 17,158,670 |
30 Nov 2023 | CNY | 18.2 | 18.37 | 18 | 18.28 | 18.28 | -0.02 (-0.11%) | 23,416,780 |
29 Nov 2023 | CNY | 18.23 | 18.53 | 18.15 | 18.3 | 18.3 | +0.05 (+0.27%) | 23,343,700 |
28 Nov 2023 | CNY | 18.45 | 18.48 | 18 | 18.25 | 18.25 | -0.35 (-1.88%) | 30,329,760 |