Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 23.97 | 24.89 | 23.57 | 24.61 | 24.61 | +0.62 (+2.58%) | 5,384,720 |
8 Jan 2024 | CNY | 24.1 | 24.2 | 23.78 | 23.99 | 23.99 | -0.19 (-0.79%) | 2,558,040 |
5 Jan 2024 | CNY | 24.35 | 24.4 | 23.7 | 24.18 | 24.18 | -0.03 (-0.12%) | 4,148,970 |
4 Jan 2024 | CNY | 23.42 | 24.55 | 23.32 | 24.21 | 24.21 | +0.92 (+3.95%) | 6,285,410 |
3 Jan 2024 | CNY | 23 | 23.5 | 22.9 | 23.29 | 23.29 | +0.1 (+0.43%) | 4,292,080 |
2 Jan 2024 | CNY | 23.13 | 23.4 | 22.91 | 23.19 | 23.19 | -0.19 (-0.81%) | 4,184,030 |
29 Dec 2023 | CNY | 22.15 | 23.52 | 22.12 | 23.38 | 23.38 | +0.88 (+3.91%) | 7,912,630 |
28 Dec 2023 | CNY | 22.4 | 22.8 | 21.22 | 22.5 | 22.5 | -0.05 (-0.22%) | 12,571,870 |
27 Dec 2023 | CNY | 21 | 22.68 | 20.23 | 22.55 | 22.55 | +1.71 (+8.21%) | 11,894,040 |
26 Dec 2023 | CNY | 24.28 | 24.28 | 20.84 | 20.84 | 20.84 | -2.32 (-10.02%) | 17,122,550 |
25 Dec 2023 | CNY | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.0 (0.0%) | 0 |
22 Dec 2023 | CNY | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.0 (0.0%) | 0 |
21 Dec 2023 | CNY | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.0 (0.0%) | 0 |
20 Dec 2023 | CNY | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.0 (0.0%) | 0 |
19 Dec 2023 | CNY | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.0 (0.0%) | 0 |
18 Dec 2023 | CNY | 22.19 | 23.22 | 22.19 | 23.16 | 23.16 | +0.97 (+4.37%) | 6,516,730 |
15 Dec 2023 | CNY | 22.53 | 22.76 | 22 | 22.19 | 22.19 | -0.3 (-1.33%) | 3,778,310 |
14 Dec 2023 | CNY | 22.8 | 22.9 | 22.37 | 22.49 | 22.49 | -0.31 (-1.36%) | 3,190,070 |
13 Dec 2023 | CNY | 23 | 23.38 | 22.74 | 22.8 | 22.8 | -0.05 (-0.22%) | 3,955,370 |
12 Dec 2023 | CNY | 22.74 | 22.85 | 22.4 | 22.85 | 22.85 | +0.09 (+0.40%) | 3,575,180 |
11 Dec 2023 | CNY | 22.6 | 23.25 | 22.33 | 22.76 | 22.76 | +0.01 (+0.04%) | 6,310,740 |
8 Dec 2023 | CNY | 23 | 23.33 | 22 | 22.75 | 22.75 | -0.45 (-1.94%) | 6,354,630 |
7 Dec 2023 | CNY | 22.7 | 23.33 | 22.3 | 23.2 | 23.2 | +0.55 (+2.43%) | 4,759,040 |
6 Dec 2023 | CNY | 22.75 | 23.4 | 22.05 | 22.65 | 22.65 | -0.1 (-0.44%) | 5,603,450 |
5 Dec 2023 | CNY | 23.59 | 23.6 | 22.5 | 22.75 | 22.75 | -0.83 (-3.52%) | 6,064,340 |
4 Dec 2023 | CNY | 22.57 | 23.62 | 22.57 | 23.58 | 23.58 | +0.89 (+3.92%) | 7,241,040 |
1 Dec 2023 | CNY | 21.57 | 22.99 | 21.45 | 22.69 | 22.69 | +1.08 (+5.00%) | 8,730,090 |
30 Nov 2023 | CNY | 21.2 | 21.65 | 20.8 | 21.61 | 21.61 | +0.51 (+2.42%) | 6,947,160 |
29 Nov 2023 | CNY | 20.31 | 21.3 | 20.31 | 21.1 | 21.1 | +0.71 (+3.48%) | 6,746,340 |
28 Nov 2023 | CNY | 19.88 | 20.77 | 19.66 | 20.39 | 20.39 | +0.55 (+2.77%) | 5,312,850 |