Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 15.45 | 15.77 | 15.36 | 15.58 | 15.58 | +0.13 (+0.84%) | 6,722,660 |
8 Jan 2024 | CNY | 16.48 | 16.48 | 15.3 | 15.45 | 15.45 | -1.03 (-6.25%) | 12,046,490 |
5 Jan 2024 | CNY | 16.9 | 17.07 | 16.41 | 16.48 | 16.48 | -0.42 (-2.49%) | 5,732,500 |
4 Jan 2024 | CNY | 17.08 | 17.08 | 16.83 | 16.9 | 16.9 | -0.2 (-1.17%) | 4,239,780 |
3 Jan 2024 | CNY | 17.2 | 17.35 | 16.96 | 17.1 | 17.1 | -0.2 (-1.16%) | 6,153,300 |
2 Jan 2024 | CNY | 17.31 | 17.5 | 17.2 | 17.3 | 17.3 | +0.04 (+0.23%) | 7,640,700 |
29 Dec 2023 | CNY | 17.29 | 17.45 | 17.16 | 17.26 | 17.26 | +0.05 (+0.29%) | 7,339,180 |
28 Dec 2023 | CNY | 16.8 | 17.33 | 16.67 | 17.21 | 17.21 | +0.34 (+2.02%) | 9,120,730 |
27 Dec 2023 | CNY | 16.7 | 17.13 | 16.7 | 16.87 | 16.87 | +0.24 (+1.44%) | 7,777,340 |
26 Dec 2023 | CNY | 16.96 | 17.11 | 16.54 | 16.63 | 16.63 | -0.34 (-2.00%) | 7,491,570 |
25 Dec 2023 | CNY | 16.61 | 17.7 | 16.61 | 16.97 | 16.97 | +0.37 (+2.23%) | 12,736,250 |
22 Dec 2023 | CNY | 16.6 | 16.98 | 16.38 | 16.6 | 16.6 | +0.01 (+0.06%) | 8,971,910 |
21 Dec 2023 | CNY | 16.31 | 16.85 | 16.22 | 16.59 | 16.59 | +0.21 (+1.28%) | 6,182,970 |
20 Dec 2023 | CNY | 16.88 | 16.98 | 16.38 | 16.38 | 16.38 | -0.47 (-2.79%) | 6,607,510 |
19 Dec 2023 | CNY | 16.71 | 17.29 | 16.66 | 16.85 | 16.85 | +0.08 (+0.48%) | 10,248,380 |
18 Dec 2023 | CNY | 16.9 | 17.07 | 16.75 | 16.77 | 16.77 | -0.18 (-1.06%) | 7,081,150 |
15 Dec 2023 | CNY | 17.31 | 17.44 | 16.88 | 16.95 | 16.95 | -0.36 (-2.08%) | 8,208,550 |
14 Dec 2023 | CNY | 17.24 | 17.62 | 17.14 | 17.31 | 17.31 | +0.08 (+0.46%) | 11,496,530 |
13 Dec 2023 | CNY | 17.26 | 17.48 | 17.01 | 17.23 | 17.23 | -0.04 (-0.23%) | 7,215,340 |
12 Dec 2023 | CNY | 17.53 | 17.57 | 17.2 | 17.27 | 17.27 | -0.23 (-1.31%) | 8,313,370 |
11 Dec 2023 | CNY | 16.7 | 17.57 | 16.57 | 17.5 | 17.5 | +0.67 (+3.98%) | 14,930,550 |
8 Dec 2023 | CNY | 17.07 | 17.29 | 16.82 | 16.83 | 16.83 | -0.15 (-0.88%) | 8,597,930 |
7 Dec 2023 | CNY | 17.15 | 17.41 | 16.93 | 16.98 | 16.98 | -0.17 (-0.99%) | 9,230,100 |
6 Dec 2023 | CNY | 16.91 | 17.38 | 16.91 | 17.15 | 17.15 | +0.2 (+1.18%) | 11,863,720 |
5 Dec 2023 | CNY | 17.77 | 17.77 | 16.91 | 16.95 | 16.95 | -0.85 (-4.78%) | 16,053,260 |
4 Dec 2023 | CNY | 17.33 | 17.98 | 17.29 | 17.8 | 17.8 | +0.53 (+3.07%) | 18,457,780 |
1 Dec 2023 | CNY | 17.31 | 17.67 | 17.03 | 17.27 | 17.27 | 0.0 (0.0%) | 11,359,850 |
30 Nov 2023 | CNY | 17.37 | 17.51 | 17 | 17.27 | 17.27 | -0.25 (-1.43%) | 14,861,980 |
29 Nov 2023 | CNY | 17.13 | 17.85 | 17.13 | 17.52 | 17.52 | +0.21 (+1.21%) | 20,937,620 |
28 Nov 2023 | CNY | 16.92 | 17.7 | 16.92 | 17.31 | 17.31 | +0.2 (+1.17%) | 18,316,970 |