Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 17.96 | 18.29 | 17.87 | 18.21 | 18.21 | +0.26 (+1.45%) | 1,375,046 |
29 Dec 2023 | CNY | 17.82 | 17.98 | 17.71 | 17.95 | 17.95 | +0.12 (+0.67%) | 1,302,768 |
28 Dec 2023 | CNY | 17.83 | 18.18 | 17.54 | 17.83 | 17.83 | +0.06 (+0.34%) | 1,952,200 |
27 Dec 2023 | CNY | 17.62 | 17.82 | 17.38 | 17.77 | 17.77 | +0.15 (+0.85%) | 1,745,677 |
26 Dec 2023 | CNY | 17.57 | 17.76 | 17.48 | 17.62 | 17.62 | +0.04 (+0.23%) | 1,908,400 |
25 Dec 2023 | CNY | 17.45 | 17.62 | 17.26 | 17.58 | 17.58 | +0.08 (+0.46%) | 1,097,300 |
22 Dec 2023 | CNY | 17.67 | 17.7 | 17.35 | 17.5 | 17.5 | -0.13 (-0.74%) | 1,131,000 |
21 Dec 2023 | CNY | 17.6 | 17.71 | 17.16 | 17.63 | 17.63 | +0.12 (+0.69%) | 1,091,100 |
20 Dec 2023 | CNY | 17.5 | 17.8 | 17.47 | 17.51 | 17.51 | +0.01 (+0.06%) | 1,501,874 |
19 Dec 2023 | CNY | 17.32 | 17.63 | 17.14 | 17.5 | 17.5 | +0.18 (+1.04%) | 991,200 |
18 Dec 2023 | CNY | 17.88 | 17.97 | 17.22 | 17.32 | 17.32 | -0.56 (-3.13%) | 1,775,323 |
15 Dec 2023 | CNY | 17.76 | 17.98 | 17.73 | 17.88 | 17.88 | +0.11 (+0.62%) | 970,569 |
14 Dec 2023 | CNY | 17.83 | 17.87 | 17.7 | 17.77 | 17.77 | +0.12 (+0.68%) | 777,823 |
13 Dec 2023 | CNY | 17.75 | 17.88 | 17.62 | 17.65 | 17.65 | -0.14 (-0.79%) | 879,123 |
12 Dec 2023 | CNY | 17.98 | 18.03 | 17.58 | 17.79 | 17.79 | -0.09 (-0.50%) | 1,480,300 |
11 Dec 2023 | CNY | 17.69 | 17.98 | 17.51 | 17.88 | 17.88 | +0.12 (+0.68%) | 1,623,323 |
8 Dec 2023 | CNY | 18.32 | 18.32 | 17.74 | 17.76 | 17.76 | -0.45 (-2.47%) | 1,220,200 |
7 Dec 2023 | CNY | 18.47 | 18.47 | 18.09 | 18.21 | 18.21 | -0.17 (-0.92%) | 1,221,069 |
6 Dec 2023 | CNY | 18.48 | 18.89 | 18.3 | 18.38 | 18.38 | -0.06 (-0.33%) | 1,683,100 |
5 Dec 2023 | CNY | 18.6 | 18.74 | 18.44 | 18.44 | 18.44 | -0.17 (-0.91%) | 609,500 |
4 Dec 2023 | CNY | 18.6 | 18.74 | 18.44 | 18.61 | 18.61 | +0.09 (+0.49%) | 950,690 |
1 Dec 2023 | CNY | 18.69 | 18.74 | 18.44 | 18.52 | 18.52 | -0.17 (-0.91%) | 883,900 |
30 Nov 2023 | CNY | 18.7 | 18.85 | 18.55 | 18.69 | 18.69 | -0.06 (-0.32%) | 1,148,200 |
29 Nov 2023 | CNY | 18.87 | 19.05 | 18.62 | 18.75 | 18.75 | -0.12 (-0.64%) | 1,410,723 |
28 Nov 2023 | CNY | 18.89 | 19.06 | 18.73 | 18.87 | 18.87 | -0.01 (-0.05%) | 1,753,530 |
27 Nov 2023 | CNY | 19.05 | 19.49 | 18.78 | 18.88 | 18.88 | -0.46 (-2.38%) | 2,086,100 |
24 Nov 2023 | CNY | 19.68 | 19.68 | 19.16 | 19.34 | 19.34 | -0.24 (-1.23%) | 1,275,400 |
23 Nov 2023 | CNY | 19.34 | 19.78 | 19.3 | 19.58 | 19.58 | +0.23 (+1.19%) | 840,200 |
22 Nov 2023 | CNY | 19.51 | 19.8 | 19.35 | 19.35 | 19.35 | -0.16 (-0.82%) | 1,490,600 |
21 Nov 2023 | CNY | 19.75 | 19.8 | 19.46 | 19.51 | 19.51 | -0.24 (-1.22%) | 442,446 |