Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 23.83 | 25.63 | 23.73 | 25.14 | 25.14 | +1.84 (+7.90%) | 4,741,300 |
29 Dec 2023 | CNY | 21.99 | 23.34 | 21.8 | 23.3 | 23.3 | +1.48 (+6.78%) | 2,078,800 |
28 Dec 2023 | CNY | 21.59 | 21.83 | 21.01 | 21.82 | 21.82 | +0.22 (+1.02%) | 1,126,700 |
27 Dec 2023 | CNY | 21.22 | 21.61 | 21 | 21.6 | 21.6 | +0.27 (+1.27%) | 1,272,400 |
26 Dec 2023 | CNY | 21.39 | 21.86 | 21.13 | 21.33 | 21.33 | -0.1 (-0.47%) | 577,500 |
25 Dec 2023 | CNY | 21.33 | 21.47 | 21 | 21.43 | 21.43 | +0.36 (+1.71%) | 413,300 |
22 Dec 2023 | CNY | 21.22 | 21.34 | 20.95 | 21.07 | 21.07 | -0.12 (-0.57%) | 458,800 |
21 Dec 2023 | CNY | 21.15 | 21.36 | 21.01 | 21.19 | 21.19 | 0.0 (0.0%) | 391,400 |
20 Dec 2023 | CNY | 21.2 | 21.37 | 21.1 | 21.19 | 21.19 | -0.01 (-0.05%) | 386,200 |
19 Dec 2023 | CNY | 21.3 | 21.44 | 20.93 | 21.2 | 21.2 | -0.13 (-0.61%) | 585,900 |
18 Dec 2023 | CNY | 21.6 | 22.06 | 21.01 | 21.33 | 21.33 | -0.47 (-2.16%) | 1,091,590 |
15 Dec 2023 | CNY | 21.61 | 21.91 | 21.6 | 21.8 | 21.8 | +0.04 (+0.18%) | 806,100 |
14 Dec 2023 | CNY | 22.13 | 22.23 | 20.88 | 21.76 | 21.76 | -0.58 (-2.60%) | 2,031,300 |
13 Dec 2023 | CNY | 21.8 | 22.58 | 21.78 | 22.34 | 22.34 | +0.44 (+2.01%) | 1,646,200 |
12 Dec 2023 | CNY | 21.27 | 21.9 | 21.09 | 21.9 | 21.9 | +0.65 (+3.06%) | 973,236 |
11 Dec 2023 | CNY | 20.97 | 21.35 | 20.74 | 21.25 | 21.25 | +0.23 (+1.09%) | 929,600 |
8 Dec 2023 | CNY | 20.99 | 21.39 | 20.99 | 21.02 | 21.02 | +0.01 (+0.05%) | 767,200 |
7 Dec 2023 | CNY | 20.98 | 21.13 | 20.66 | 21.01 | 21.01 | +0.11 (+0.53%) | 566,183 |
6 Dec 2023 | CNY | 21.03 | 21.24 | 20.88 | 20.9 | 20.9 | -0.18 (-0.85%) | 694,441 |
5 Dec 2023 | CNY | 20.93 | 21.39 | 20.83 | 21.08 | 21.08 | +0.05 (+0.24%) | 634,400 |
4 Dec 2023 | CNY | 21.55 | 21.8 | 20.91 | 21.03 | 21.03 | -0.49 (-2.28%) | 777,100 |
1 Dec 2023 | CNY | 21.23 | 21.95 | 21.16 | 21.52 | 21.52 | +0.16 (+0.75%) | 1,157,500 |
30 Nov 2023 | CNY | 21.04 | 21.4 | 20.92 | 21.36 | 21.36 | +0.27 (+1.28%) | 804,000 |
29 Nov 2023 | CNY | 21.16 | 21.16 | 20.87 | 21.09 | 21.09 | +0.01 (+0.05%) | 353,600 |
28 Nov 2023 | CNY | 20.97 | 21.2 | 20.83 | 21.08 | 21.08 | 0.0 (0.0%) | 405,800 |
27 Nov 2023 | CNY | 20.95 | 21.22 | 20.71 | 21.08 | 21.08 | +0.08 (+0.38%) | 685,883 |
24 Nov 2023 | CNY | 21.01 | 21.11 | 20.78 | 21 | 21 | +0.05 (+0.24%) | 492,100 |
23 Nov 2023 | CNY | 20.76 | 21 | 20.7 | 20.95 | 20.95 | +0.17 (+0.82%) | 458,300 |
22 Nov 2023 | CNY | 20.83 | 20.92 | 20.7 | 20.78 | 20.78 | -0.05 (-0.24%) | 504,800 |
21 Nov 2023 | CNY | 21.21 | 21.21 | 20.76 | 20.83 | 20.83 | -0.27 (-1.28%) | 782,600 |