Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 21.62 | 22.87 | 21.44 | 22.24 | 22.24 | +0.63 (+2.92%) | 207,367,020 |
8 Jan 2024 | CNY | 21.41 | 22.18 | 21.36 | 21.61 | 21.61 | +0.03 (+0.14%) | 118,135,680 |
5 Jan 2024 | CNY | 21.86 | 22.25 | 21.37 | 21.58 | 21.58 | -0.4 (-1.82%) | 113,427,160 |
4 Jan 2024 | CNY | 22.28 | 22.3 | 21.75 | 21.98 | 21.98 | -0.41 (-1.83%) | 111,338,150 |
3 Jan 2024 | CNY | 22.2 | 22.58 | 22.09 | 22.39 | 22.39 | +0.19 (+0.86%) | 129,243,540 |
2 Jan 2024 | CNY | 22.61 | 22.89 | 22.2 | 22.2 | 22.2 | -0.7 (-3.06%) | 158,862,020 |
29 Dec 2023 | CNY | 23.2 | 23.2 | 22.72 | 22.9 | 22.9 | +0.15 (+0.66%) | 265,105,100 |
28 Dec 2023 | CNY | 20.61 | 22.75 | 20.51 | 22.75 | 22.75 | +2.07 (+10.01%) | 311,857,890 |
27 Dec 2023 | CNY | 20.98 | 21.06 | 20.48 | 20.68 | 20.68 | -0.3 (-1.43%) | 81,230,470 |
26 Dec 2023 | CNY | 21.22 | 21.22 | 20.86 | 20.98 | 20.98 | -0.3 (-1.41%) | 72,784,620 |
25 Dec 2023 | CNY | 21.24 | 21.36 | 21.04 | 21.28 | 21.28 | +0.06 (+0.28%) | 69,229,860 |
22 Dec 2023 | CNY | 21.15 | 21.54 | 20.91 | 21.22 | 21.22 | -0.06 (-0.28%) | 147,876,020 |
21 Dec 2023 | CNY | 20.13 | 21.45 | 20.08 | 21.28 | 21.28 | +1 (+4.93%) | 246,619,480 |
20 Dec 2023 | CNY | 20.46 | 20.57 | 20.27 | 20.28 | 20.28 | -0.09 (-0.44%) | 72,312,890 |
19 Dec 2023 | CNY | 20.13 | 20.6 | 20.01 | 20.37 | 20.37 | +0.18 (+0.89%) | 88,068,510 |
18 Dec 2023 | CNY | 20.53 | 20.68 | 20.15 | 20.19 | 20.19 | -0.49 (-2.37%) | 79,044,490 |
15 Dec 2023 | CNY | 20.48 | 21.08 | 20.48 | 20.68 | 20.68 | +0.35 (+1.72%) | 158,029,220 |
14 Dec 2023 | CNY | 20.5 | 20.83 | 20.31 | 20.33 | 20.33 | +0.04 (+0.20%) | 65,268,610 |
13 Dec 2023 | CNY | 20.6 | 20.77 | 20.28 | 20.29 | 20.29 | -0.53 (-2.55%) | 72,573,080 |
12 Dec 2023 | CNY | 20.75 | 21.04 | 20.69 | 20.82 | 20.82 | +0.02 (+0.10%) | 71,017,040 |
11 Dec 2023 | CNY | 20.49 | 20.84 | 20.21 | 20.8 | 20.8 | +0.07 (+0.34%) | 96,010,250 |
8 Dec 2023 | CNY | 20.96 | 21 | 20.6 | 20.73 | 20.73 | -0.05 (-0.24%) | 70,311,690 |
7 Dec 2023 | CNY | 20.95 | 21 | 20.63 | 20.78 | 20.78 | -0.32 (-1.52%) | 84,114,880 |
6 Dec 2023 | CNY | 20.5 | 21.3 | 20.46 | 21.1 | 21.1 | +0.49 (+2.38%) | 112,859,800 |
5 Dec 2023 | CNY | 21.01 | 21.28 | 20.59 | 20.61 | 20.61 | -0.45 (-2.14%) | 93,581,350 |
4 Dec 2023 | CNY | 21.22 | 21.37 | 21.06 | 21.06 | 21.06 | -0.15 (-0.71%) | 63,928,700 |
1 Dec 2023 | CNY | 21.1 | 21.29 | 20.88 | 21.21 | 21.21 | -0.02 (-0.09%) | 94,275,320 |
30 Nov 2023 | CNY | 21.41 | 21.62 | 21.19 | 21.23 | 21.23 | -0.23 (-1.07%) | 75,831,940 |
29 Nov 2023 | CNY | 21.9 | 21.95 | 21.4 | 21.46 | 21.46 | -0.44 (-2.01%) | 83,308,410 |
28 Nov 2023 | CNY | 21.77 | 21.97 | 21.6 | 21.9 | 21.9 | +0.03 (+0.14%) | 69,585,860 |