Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 16.25 | 16.66 | 16.18 | 16.42 | 16.42 | +0.24 (+1.48%) | 1,209,100 |
8 Jan 2024 | CNY | 16.68 | 16.69 | 16.18 | 16.18 | 16.18 | -0.45 (-2.71%) | 1,172,700 |
5 Jan 2024 | CNY | 17.04 | 17.04 | 16.54 | 16.63 | 16.63 | -0.33 (-1.95%) | 1,359,400 |
4 Jan 2024 | CNY | 17.1 | 17.1 | 16.83 | 16.96 | 16.96 | +0.02 (+0.12%) | 1,581,500 |
3 Jan 2024 | CNY | 16.81 | 17 | 16.74 | 16.94 | 16.94 | +0.09 (+0.53%) | 1,318,400 |
2 Jan 2024 | CNY | 16.52 | 17.02 | 16.46 | 16.85 | 16.85 | +0.32 (+1.94%) | 2,367,300 |
29 Dec 2023 | CNY | 16.5 | 16.6 | 16.39 | 16.53 | 16.53 | +0.07 (+0.43%) | 1,491,600 |
28 Dec 2023 | CNY | 16.3 | 16.55 | 16.22 | 16.46 | 16.46 | +0.06 (+0.37%) | 1,251,300 |
27 Dec 2023 | CNY | 16.3 | 16.5 | 16.13 | 16.4 | 16.4 | +0.1 (+0.61%) | 1,030,800 |
26 Dec 2023 | CNY | 16.35 | 16.42 | 16.15 | 16.3 | 16.3 | -0.03 (-0.18%) | 990,200 |
25 Dec 2023 | CNY | 16.36 | 16.42 | 16.11 | 16.33 | 16.33 | -0.14 (-0.85%) | 996,200 |
22 Dec 2023 | CNY | 16.66 | 16.84 | 16.43 | 16.47 | 16.47 | -0.24 (-1.44%) | 1,469,500 |
21 Dec 2023 | CNY | 16.59 | 16.81 | 16.2 | 16.71 | 16.71 | +0.11 (+0.66%) | 1,537,800 |
20 Dec 2023 | CNY | 16.59 | 16.94 | 16.57 | 16.6 | 16.6 | -0.04 (-0.24%) | 1,407,700 |
19 Dec 2023 | CNY | 16.85 | 16.99 | 16.48 | 16.64 | 16.64 | -0.22 (-1.30%) | 1,908,800 |
18 Dec 2023 | CNY | 17.14 | 17.24 | 16.78 | 16.86 | 16.86 | -0.39 (-2.26%) | 1,899,800 |
15 Dec 2023 | CNY | 17.4 | 17.6 | 17.15 | 17.25 | 17.25 | -0.19 (-1.09%) | 2,573,920 |
14 Dec 2023 | CNY | 17.32 | 17.56 | 17.09 | 17.44 | 17.44 | +0.2 (+1.16%) | 3,352,520 |
13 Dec 2023 | CNY | 17.12 | 17.5 | 17.1 | 17.24 | 17.24 | +0.11 (+0.64%) | 2,964,400 |
12 Dec 2023 | CNY | 17.31 | 17.34 | 16.93 | 17.13 | 17.13 | -0.15 (-0.87%) | 2,173,600 |
11 Dec 2023 | CNY | 16.75 | 17.3 | 16.74 | 17.28 | 17.28 | +0.44 (+2.61%) | 3,083,700 |
8 Dec 2023 | CNY | 17.06 | 17.45 | 16.84 | 16.84 | 16.84 | -0.04 (-0.24%) | 3,244,400 |
7 Dec 2023 | CNY | 16.9 | 16.99 | 16.76 | 16.88 | 16.88 | -0.12 (-0.71%) | 2,091,500 |
6 Dec 2023 | CNY | 17.02 | 17.23 | 16.96 | 17 | 17 | -0.13 (-0.76%) | 2,104,600 |
5 Dec 2023 | CNY | 17.47 | 17.5 | 17.13 | 17.13 | 17.13 | -0.4 (-2.28%) | 2,291,000 |
4 Dec 2023 | CNY | 17.35 | 17.54 | 17.22 | 17.53 | 17.53 | +0.16 (+0.92%) | 2,557,600 |
1 Dec 2023 | CNY | 17.23 | 17.72 | 17.17 | 17.37 | 17.37 | +0.02 (+0.12%) | 3,281,700 |
30 Nov 2023 | CNY | 17.15 | 17.44 | 17.03 | 17.35 | 17.35 | +0.12 (+0.70%) | 3,022,300 |
29 Nov 2023 | CNY | 17.43 | 17.45 | 17.11 | 17.23 | 17.23 | -0.11 (-0.63%) | 2,978,900 |
28 Nov 2023 | CNY | 17.22 | 17.55 | 17.18 | 17.34 | 17.34 | +0.11 (+0.64%) | 4,092,200 |