Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2024 | CNY | 22.47 | 23.47 | 22.38 | 22.55 | 22.55 | +0.19 (+0.85%) | 2,125,065 |
25 Jan 2024 | CNY | 21.65 | 22.37 | 21.52 | 22.36 | 22.36 | +0.73 (+3.37%) | 1,746,042 |
24 Jan 2024 | CNY | 21.55 | 22 | 20.67 | 21.63 | 21.63 | +0.22 (+1.03%) | 1,720,385 |
23 Jan 2024 | CNY | 21.52 | 21.52 | 20.62 | 21.41 | 21.41 | -0.11 (-0.51%) | 1,947,285 |
22 Jan 2024 | CNY | 23.21 | 23.27 | 21.13 | 21.52 | 21.52 | -1.73 (-7.44%) | 1,931,644 |
19 Jan 2024 | CNY | 23.31 | 23.74 | 23.09 | 23.25 | 23.25 | -0.07 (-0.30%) | 1,158,440 |
18 Jan 2024 | CNY | 24.02 | 24.04 | 22.7 | 23.32 | 23.32 | -0.68 (-2.83%) | 2,084,815 |
17 Jan 2024 | CNY | 24.66 | 24.72 | 24 | 24 | 24 | -0.67 (-2.72%) | 768,611 |
16 Jan 2024 | CNY | 24.59 | 24.78 | 24.21 | 24.67 | 24.67 | 0.0 (0.0%) | 867,200 |
15 Jan 2024 | CNY | 24.66 | 24.95 | 24.41 | 24.67 | 24.67 | -0.13 (-0.52%) | 1,011,240 |
12 Jan 2024 | CNY | 24.83 | 25.15 | 24.57 | 24.8 | 24.8 | +0.13 (+0.53%) | 1,035,300 |
11 Jan 2024 | CNY | 24.69 | 24.94 | 24.34 | 24.67 | 24.67 | -0.02 (-0.08%) | 768,800 |
10 Jan 2024 | CNY | 24.7 | 24.9 | 24.31 | 24.69 | 24.69 | +0.01 (+0.04%) | 503,580 |
9 Jan 2024 | CNY | 24.7 | 25.09 | 24.23 | 24.68 | 24.68 | -0.02 (-0.08%) | 950,200 |
8 Jan 2024 | CNY | 25.1 | 25.1 | 24.67 | 24.7 | 24.7 | -0.4 (-1.59%) | 678,000 |
5 Jan 2024 | CNY | 25.29 | 25.63 | 24.89 | 25.1 | 25.1 | -0.11 (-0.44%) | 863,824 |
4 Jan 2024 | CNY | 24.93 | 25.21 | 24.87 | 25.21 | 25.21 | +0.2 (+0.80%) | 731,900 |
3 Jan 2024 | CNY | 24.88 | 25.12 | 24.72 | 25.01 | 25.01 | +0.11 (+0.44%) | 622,200 |
2 Jan 2024 | CNY | 25.29 | 25.29 | 24.75 | 24.9 | 24.9 | -0.19 (-0.76%) | 734,260 |
29 Dec 2023 | CNY | 25.05 | 25.48 | 24.85 | 25.09 | 25.09 | -0.1 (-0.40%) | 1,143,893 |
28 Dec 2023 | CNY | 24.15 | 25.29 | 24.04 | 25.19 | 25.19 | +0.96 (+3.96%) | 1,302,123 |
27 Dec 2023 | CNY | 24.06 | 24.39 | 23.86 | 24.23 | 24.23 | +0.13 (+0.54%) | 995,980 |
26 Dec 2023 | CNY | 24.4 | 24.63 | 24 | 24.1 | 24.1 | -0.36 (-1.47%) | 1,253,440 |
25 Dec 2023 | CNY | 25.35 | 25.35 | 23.83 | 24.46 | 24.46 | -0.89 (-3.51%) | 1,980,700 |
22 Dec 2023 | CNY | 25.37 | 25.8 | 25.13 | 25.35 | 25.35 | 0.0 (0.0%) | 1,076,292 |
21 Dec 2023 | CNY | 24.7 | 25.4 | 24.66 | 25.35 | 25.35 | +0.52 (+2.09%) | 1,005,760 |
20 Dec 2023 | CNY | 25.29 | 25.43 | 24.78 | 24.83 | 24.83 | -0.46 (-1.82%) | 844,424 |
19 Dec 2023 | CNY | 25.27 | 25.47 | 24.81 | 25.29 | 25.29 | +0.01 (+0.04%) | 636,352 |
18 Dec 2023 | CNY | 25.71 | 25.87 | 25.14 | 25.28 | 25.28 | -0.52 (-2.02%) | 911,812 |
15 Dec 2023 | CNY | 25.8 | 26.5 | 25.65 | 25.8 | 25.8 | +0.15 (+0.58%) | 1,386,596 |