Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 17.21 | 17.67 | 17.19 | 17.52 | 17.52 | +0.2 (+1.15%) | 5,913,100 |
8 Jan 2024 | CNY | 16.76 | 18.1 | 16.5 | 17.32 | 17.32 | +0.41 (+2.42%) | 8,354,380 |
5 Jan 2024 | CNY | 17.15 | 17.55 | 16.83 | 16.91 | 16.91 | -0.2 (-1.17%) | 3,952,400 |
4 Jan 2024 | CNY | 17.09 | 17.2 | 16.95 | 17.11 | 17.11 | 0.0 (0.0%) | 1,460,400 |
3 Jan 2024 | CNY | 17.21 | 17.25 | 16.91 | 17.11 | 17.11 | -0.15 (-0.87%) | 2,629,200 |
2 Jan 2024 | CNY | 17.3 | 17.46 | 17.23 | 17.26 | 17.26 | -0.04 (-0.23%) | 2,843,500 |
29 Dec 2023 | CNY | 17.21 | 17.55 | 17.19 | 17.3 | 17.3 | +0.09 (+0.52%) | 3,287,250 |
28 Dec 2023 | CNY | 16.82 | 17.36 | 16.55 | 17.21 | 17.21 | +0.39 (+2.32%) | 3,336,600 |
27 Dec 2023 | CNY | 16.7 | 16.93 | 16.35 | 16.82 | 16.82 | +0.09 (+0.54%) | 2,220,700 |
26 Dec 2023 | CNY | 17.24 | 17.3 | 16.73 | 16.73 | 16.73 | -0.52 (-3.01%) | 2,269,550 |
25 Dec 2023 | CNY | 17.3 | 17.32 | 16.75 | 17.25 | 17.25 | -0.09 (-0.52%) | 3,428,400 |
22 Dec 2023 | CNY | 17.6 | 17.87 | 17.24 | 17.34 | 17.34 | -0.29 (-1.64%) | 4,003,800 |
21 Dec 2023 | CNY | 17.08 | 17.67 | 16.73 | 17.63 | 17.63 | +0.54 (+3.16%) | 4,857,330 |
20 Dec 2023 | CNY | 17.12 | 17.22 | 17.05 | 17.09 | 17.09 | -0.1 (-0.58%) | 1,798,400 |
19 Dec 2023 | CNY | 17.17 | 17.19 | 16.86 | 17.19 | 17.19 | +0.1 (+0.59%) | 2,040,800 |
18 Dec 2023 | CNY | 17.36 | 17.36 | 16.97 | 17.09 | 17.09 | -0.25 (-1.44%) | 1,939,680 |
15 Dec 2023 | CNY | 17.35 | 17.63 | 17.09 | 17.34 | 17.34 | +0.18 (+1.05%) | 2,890,900 |
14 Dec 2023 | CNY | 17.08 | 17.44 | 17.03 | 17.16 | 17.16 | +0.15 (+0.88%) | 3,856,020 |
13 Dec 2023 | CNY | 16.99 | 17.26 | 16.57 | 17.01 | 17.01 | -0.01 (-0.06%) | 4,545,180 |
12 Dec 2023 | CNY | 17.31 | 17.4 | 17 | 17.02 | 17.02 | -0.29 (-1.68%) | 3,160,800 |
11 Dec 2023 | CNY | 17.14 | 17.54 | 16.82 | 17.31 | 17.31 | +0.21 (+1.23%) | 4,214,620 |
8 Dec 2023 | CNY | 17.53 | 17.63 | 17.04 | 17.1 | 17.1 | -0.43 (-2.45%) | 5,726,030 |
7 Dec 2023 | CNY | 17.8 | 17.8 | 17.3 | 17.53 | 17.53 | -0.32 (-1.79%) | 5,620,080 |
6 Dec 2023 | CNY | 17.6 | 18.13 | 17.27 | 17.85 | 17.85 | +0.32 (+1.83%) | 8,519,480 |
5 Dec 2023 | CNY | 17.53 | 17.75 | 17.13 | 17.53 | 17.53 | +0.02 (+0.11%) | 6,200,200 |
4 Dec 2023 | CNY | 17.24 | 17.58 | 17.12 | 17.51 | 17.51 | +0.33 (+1.92%) | 3,638,880 |
1 Dec 2023 | CNY | 17.11 | 17.25 | 17.03 | 17.18 | 17.18 | +0.07 (+0.41%) | 1,976,500 |
30 Nov 2023 | CNY | 17.26 | 17.28 | 16.99 | 17.11 | 17.11 | -0.15 (-0.87%) | 1,858,000 |
29 Nov 2023 | CNY | 17.38 | 17.42 | 17.24 | 17.26 | 17.26 | -0.11 (-0.63%) | 1,801,600 |
28 Nov 2023 | CNY | 17.2 | 17.45 | 17.1 | 17.37 | 17.37 | +0.23 (+1.34%) | 2,313,150 |