Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 20.68 | 21.12 | 20.52 | 20.77 | 20.77 | +0.27 (+1.32%) | 957,400 |
8 Jan 2024 | CNY | 20.53 | 21.04 | 20.5 | 20.5 | 20.5 | -0.46 (-2.19%) | 802,100 |
5 Jan 2024 | CNY | 21.34 | 21.72 | 20.83 | 20.96 | 20.96 | -0.34 (-1.60%) | 883,500 |
4 Jan 2024 | CNY | 21.2 | 21.43 | 21.1 | 21.3 | 21.3 | +0.11 (+0.52%) | 905,000 |
3 Jan 2024 | CNY | 21.36 | 21.55 | 20.87 | 21.19 | 21.19 | -0.28 (-1.30%) | 1,018,600 |
2 Jan 2024 | CNY | 20.82 | 21.58 | 20.82 | 21.47 | 21.47 | +0.65 (+3.12%) | 1,154,700 |
29 Dec 2023 | CNY | 20.51 | 20.99 | 20.32 | 20.82 | 20.82 | +0.36 (+1.76%) | 966,600 |
28 Dec 2023 | CNY | 20.08 | 20.77 | 19.76 | 20.46 | 20.46 | +0.53 (+2.66%) | 1,030,700 |
27 Dec 2023 | CNY | 20 | 20.19 | 19.57 | 19.93 | 19.93 | +0.04 (+0.20%) | 979,000 |
26 Dec 2023 | CNY | 20.49 | 20.49 | 19.89 | 19.89 | 19.89 | -0.5 (-2.45%) | 915,150 |
25 Dec 2023 | CNY | 20.93 | 20.93 | 20.37 | 20.39 | 20.39 | -0.44 (-2.11%) | 1,100,400 |
22 Dec 2023 | CNY | 21.11 | 21.25 | 20.7 | 20.83 | 20.83 | -0.29 (-1.37%) | 829,900 |
21 Dec 2023 | CNY | 21.18 | 21.23 | 20.43 | 21.12 | 21.12 | +0.11 (+0.52%) | 882,400 |
20 Dec 2023 | CNY | 21.3 | 21.5 | 21 | 21.01 | 21.01 | -0.29 (-1.36%) | 740,900 |
19 Dec 2023 | CNY | 21.08 | 21.33 | 20.9 | 21.3 | 21.3 | +0.22 (+1.04%) | 639,800 |
18 Dec 2023 | CNY | 21.38 | 21.63 | 21.03 | 21.08 | 21.08 | -0.15 (-0.71%) | 1,074,300 |
15 Dec 2023 | CNY | 21.38 | 21.55 | 21.21 | 21.23 | 21.23 | -0.09 (-0.42%) | 708,500 |
14 Dec 2023 | CNY | 21.48 | 21.67 | 21.19 | 21.32 | 21.32 | -0.02 (-0.09%) | 647,300 |
13 Dec 2023 | CNY | 21.46 | 21.59 | 21.23 | 21.34 | 21.34 | 0.0 (0.0%) | 779,700 |
12 Dec 2023 | CNY | 21.55 | 21.6 | 21.21 | 21.34 | 21.34 | -0.16 (-0.74%) | 689,200 |
11 Dec 2023 | CNY | 21.05 | 21.67 | 21.05 | 21.5 | 21.5 | +0.24 (+1.13%) | 899,000 |
8 Dec 2023 | CNY | 21.93 | 22 | 21.26 | 21.26 | 21.26 | -0.52 (-2.39%) | 947,000 |
7 Dec 2023 | CNY | 22.1 | 22.27 | 21.71 | 21.78 | 21.78 | -0.41 (-1.85%) | 865,900 |
6 Dec 2023 | CNY | 22.19 | 22.68 | 22.08 | 22.19 | 22.19 | +0.06 (+0.27%) | 993,300 |
5 Dec 2023 | CNY | 22.35 | 22.44 | 22.06 | 22.13 | 22.13 | -0.22 (-0.98%) | 1,136,800 |
4 Dec 2023 | CNY | 22.48 | 22.59 | 22.28 | 22.35 | 22.35 | -0.13 (-0.58%) | 1,373,200 |
1 Dec 2023 | CNY | 22.64 | 22.8 | 22.34 | 22.48 | 22.48 | -0.18 (-0.79%) | 983,700 |
30 Nov 2023 | CNY | 23.02 | 23.07 | 22.45 | 22.66 | 22.66 | -0.42 (-1.82%) | 1,201,800 |
29 Nov 2023 | CNY | 23.38 | 23.56 | 22.92 | 23.08 | 23.08 | -0.3 (-1.28%) | 1,399,800 |
28 Nov 2023 | CNY | 23.56 | 23.99 | 23.05 | 23.38 | 23.38 | -0.19 (-0.81%) | 2,120,230 |