Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 16.53 | 16.9 | 16.53 | 16.69 | 16.69 | +0.19 (+1.15%) | 2,532,840 |
8 Jan 2024 | CNY | 16.8 | 16.87 | 16.47 | 16.5 | 16.5 | -0.33 (-1.96%) | 3,516,540 |
5 Jan 2024 | CNY | 17.36 | 17.39 | 16.75 | 16.83 | 16.83 | -0.42 (-2.43%) | 2,979,140 |
4 Jan 2024 | CNY | 17.23 | 17.4 | 17.18 | 17.25 | 17.25 | -0.05 (-0.29%) | 2,377,930 |
3 Jan 2024 | CNY | 17.58 | 17.68 | 17.16 | 17.3 | 17.3 | -0.32 (-1.82%) | 2,505,600 |
2 Jan 2024 | CNY | 17.6 | 17.8 | 17.47 | 17.62 | 17.62 | +0.08 (+0.46%) | 2,388,250 |
29 Dec 2023 | CNY | 17.24 | 17.58 | 17.12 | 17.54 | 17.54 | +0.23 (+1.33%) | 2,836,460 |
28 Dec 2023 | CNY | 17.04 | 17.4 | 16.93 | 17.31 | 17.31 | +0.22 (+1.29%) | 2,941,360 |
27 Dec 2023 | CNY | 16.85 | 17.16 | 16.8 | 17.09 | 17.09 | +0.22 (+1.30%) | 3,725,000 |
26 Dec 2023 | CNY | 17.38 | 17.38 | 16.72 | 16.87 | 16.87 | -0.48 (-2.77%) | 3,665,560 |
25 Dec 2023 | CNY | 17.37 | 17.47 | 17.12 | 17.35 | 17.35 | -0.04 (-0.23%) | 2,575,000 |
22 Dec 2023 | CNY | 17.66 | 17.66 | 17.3 | 17.39 | 17.39 | -0.24 (-1.36%) | 2,527,800 |
21 Dec 2023 | CNY | 17.59 | 17.78 | 17.23 | 17.63 | 17.63 | +0.04 (+0.23%) | 3,456,900 |
20 Dec 2023 | CNY | 17.69 | 17.96 | 17.58 | 17.59 | 17.59 | -0.05 (-0.28%) | 2,991,350 |
19 Dec 2023 | CNY | 17.76 | 17.76 | 17.51 | 17.64 | 17.64 | -0.06 (-0.34%) | 2,494,910 |
18 Dec 2023 | CNY | 17.87 | 18.12 | 17.65 | 17.7 | 17.7 | -0.15 (-0.84%) | 3,749,030 |
15 Dec 2023 | CNY | 17.93 | 18.07 | 17.84 | 17.85 | 17.85 | -0.07 (-0.39%) | 3,471,810 |
14 Dec 2023 | CNY | 18.22 | 18.27 | 17.87 | 17.92 | 17.92 | -0.21 (-1.16%) | 3,783,660 |
13 Dec 2023 | CNY | 17.94 | 18.62 | 17.84 | 18.13 | 18.13 | +0.13 (+0.72%) | 5,217,880 |
12 Dec 2023 | CNY | 17.88 | 18.12 | 17.88 | 18 | 18 | 0.0 (0.0%) | 3,950,880 |
11 Dec 2023 | CNY | 17.56 | 18.02 | 17.48 | 18 | 18 | +0.34 (+1.93%) | 5,205,520 |
8 Dec 2023 | CNY | 18.02 | 18.17 | 17.6 | 17.66 | 17.66 | -0.36 (-2.00%) | 5,348,500 |
7 Dec 2023 | CNY | 18.22 | 18.25 | 17.8 | 18.02 | 18.02 | -0.23 (-1.26%) | 6,062,830 |
6 Dec 2023 | CNY | 18.27 | 18.69 | 18.14 | 18.25 | 18.25 | +0.03 (+0.16%) | 7,310,270 |
5 Dec 2023 | CNY | 18.74 | 18.8 | 18.18 | 18.22 | 18.22 | -0.58 (-3.09%) | 9,165,740 |
4 Dec 2023 | CNY | 18.98 | 19.13 | 18.72 | 18.8 | 18.8 | -0.19 (-1.00%) | 6,910,350 |
1 Dec 2023 | CNY | 19.14 | 19.47 | 18.5 | 18.99 | 18.99 | +0.01 (+0.05%) | 9,911,940 |
30 Nov 2023 | CNY | 19.4 | 19.66 | 18.7 | 18.98 | 18.98 | -0.68 (-3.46%) | 13,236,970 |
29 Nov 2023 | CNY | 19.96 | 20.63 | 19.47 | 19.66 | 19.66 | -0.46 (-2.29%) | 19,756,460 |
28 Nov 2023 | CNY | 19.4 | 20.7 | 19.4 | 20.12 | 20.12 | +0.57 (+2.92%) | 26,123,310 |