Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 22.16 | 22.69 | 22.16 | 22.44 | 22.44 | +0.28 (+1.26%) | 1,492,300 |
8 Jan 2024 | CNY | 21.9 | 22.87 | 21.85 | 22.16 | 22.16 | +0.03 (+0.14%) | 1,810,420 |
5 Jan 2024 | CNY | 23.4 | 23.58 | 22.13 | 22.13 | 22.13 | -1.46 (-6.19%) | 2,643,940 |
4 Jan 2024 | CNY | 24.09 | 24.09 | 23.31 | 23.59 | 23.59 | -0.53 (-2.20%) | 2,126,040 |
3 Jan 2024 | CNY | 23.83 | 24.13 | 23.5 | 24.12 | 24.12 | 0.0 (0.0%) | 3,262,800 |
2 Jan 2024 | CNY | 24.63 | 24.7 | 23.97 | 24.12 | 24.12 | -1.08 (-4.29%) | 3,965,780 |
29 Dec 2023 | CNY | 23.78 | 25.35 | 23.7 | 25.2 | 25.2 | +0.57 (+2.31%) | 6,828,460 |
28 Dec 2023 | CNY | 23.08 | 25.19 | 22.81 | 24.63 | 24.63 | +1.39 (+5.98%) | 6,830,800 |
27 Dec 2023 | CNY | 22.73 | 23.96 | 21.77 | 23.24 | 23.24 | +0.51 (+2.24%) | 3,933,510 |
26 Dec 2023 | CNY | 22.33 | 22.8 | 21.95 | 22.73 | 22.73 | +0.31 (+1.38%) | 1,881,400 |
25 Dec 2023 | CNY | 22.2 | 22.53 | 21.74 | 22.42 | 22.42 | +0.25 (+1.13%) | 777,600 |
22 Dec 2023 | CNY | 22.41 | 22.58 | 22.11 | 22.17 | 22.17 | -0.25 (-1.12%) | 495,320 |
21 Dec 2023 | CNY | 22.31 | 22.56 | 21.64 | 22.42 | 22.42 | +0.31 (+1.40%) | 691,120 |
20 Dec 2023 | CNY | 22.25 | 22.39 | 22.03 | 22.11 | 22.11 | -0.02 (-0.09%) | 383,520 |
19 Dec 2023 | CNY | 22.2 | 22.26 | 21.71 | 22.13 | 22.13 | +0.26 (+1.19%) | 439,600 |
18 Dec 2023 | CNY | 22.17 | 22.22 | 21.8 | 21.87 | 21.87 | -0.21 (-0.95%) | 369,950 |
15 Dec 2023 | CNY | 22.34 | 22.42 | 22.05 | 22.08 | 22.08 | -0.18 (-0.81%) | 442,800 |
14 Dec 2023 | CNY | 22.01 | 22.59 | 21.88 | 22.26 | 22.26 | +0.26 (+1.18%) | 690,100 |
13 Dec 2023 | CNY | 22.39 | 22.39 | 21.96 | 22 | 22 | -0.25 (-1.12%) | 706,400 |
12 Dec 2023 | CNY | 22.5 | 22.58 | 22.2 | 22.25 | 22.25 | -0.2 (-0.89%) | 427,500 |
11 Dec 2023 | CNY | 22.47 | 22.6 | 22.12 | 22.45 | 22.45 | +0.1 (+0.45%) | 561,700 |
8 Dec 2023 | CNY | 22.85 | 23.08 | 22.3 | 22.35 | 22.35 | -0.52 (-2.27%) | 584,600 |
7 Dec 2023 | CNY | 23.22 | 23.33 | 22.85 | 22.87 | 22.87 | -0.36 (-1.55%) | 773,100 |
6 Dec 2023 | CNY | 22.88 | 23.53 | 22.88 | 23.23 | 23.23 | +0.16 (+0.69%) | 843,700 |
5 Dec 2023 | CNY | 23.4 | 23.4 | 23 | 23.07 | 23.07 | -0.2 (-0.86%) | 562,000 |
4 Dec 2023 | CNY | 22.8 | 23.39 | 22.8 | 23.27 | 23.27 | +0.56 (+2.47%) | 1,528,840 |
1 Dec 2023 | CNY | 23.36 | 23.38 | 22.66 | 22.71 | 22.71 | -0.48 (-2.07%) | 911,280 |
30 Nov 2023 | CNY | 23.36 | 23.36 | 22.99 | 23.19 | 23.19 | -0.17 (-0.73%) | 703,440 |
29 Nov 2023 | CNY | 23.25 | 23.66 | 23.23 | 23.36 | 23.36 | +0.04 (+0.17%) | 672,470 |
28 Nov 2023 | CNY | 23.23 | 23.7 | 23.06 | 23.32 | 23.32 | +0.16 (+0.69%) | 809,400 |