Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | CNY | 17.36 | 17.5 | 16.73 | 16.77 | 16.77 | -0.51 (-2.95%) | 10,341,627 |
3 Jan 2024 | CNY | 17.22 | 17.41 | 17.18 | 17.28 | 17.28 | +0.02 (+0.12%) | 5,912,704 |
2 Jan 2024 | CNY | 17.33 | 17.46 | 17.2 | 17.26 | 17.26 | -0.06 (-0.35%) | 5,048,210 |
29 Dec 2023 | CNY | 17.17 | 17.35 | 17.07 | 17.32 | 17.32 | +0.21 (+1.23%) | 7,176,794 |
28 Dec 2023 | CNY | 16.52 | 17.17 | 16.39 | 17.11 | 17.11 | +0.64 (+3.89%) | 10,082,158 |
27 Dec 2023 | CNY | 16.74 | 16.75 | 16.2 | 16.47 | 16.47 | -0.2 (-1.20%) | 8,418,807 |
26 Dec 2023 | CNY | 17.04 | 17.15 | 16.66 | 16.67 | 16.67 | -0.36 (-2.11%) | 6,130,068 |
25 Dec 2023 | CNY | 16.94 | 17.2 | 16.9 | 17.03 | 17.03 | +0.1 (+0.59%) | 4,733,654 |
22 Dec 2023 | CNY | 17.12 | 17.15 | 16.8 | 16.93 | 16.93 | -0.2 (-1.17%) | 6,338,423 |
21 Dec 2023 | CNY | 17 | 17.14 | 16.84 | 17.13 | 17.13 | +0.11 (+0.65%) | 6,296,791 |
20 Dec 2023 | CNY | 17.12 | 17.24 | 16.98 | 17.02 | 17.02 | +0.01 (+0.06%) | 5,272,160 |
19 Dec 2023 | CNY | 16.99 | 17.13 | 16.87 | 17.01 | 17.01 | +0.08 (+0.47%) | 4,804,150 |
18 Dec 2023 | CNY | 17.23 | 17.35 | 16.81 | 16.93 | 16.93 | -0.32 (-1.86%) | 6,117,659 |
15 Dec 2023 | CNY | 17.33 | 17.49 | 17.19 | 17.25 | 17.25 | -0.03 (-0.17%) | 6,200,096 |
14 Dec 2023 | CNY | 17.3 | 17.55 | 17.21 | 17.28 | 17.28 | +0.13 (+0.76%) | 6,603,335 |
13 Dec 2023 | CNY | 17.28 | 17.39 | 17.15 | 17.15 | 17.15 | -0.16 (-0.92%) | 5,875,267 |
12 Dec 2023 | CNY | 17.38 | 17.49 | 17.21 | 17.31 | 17.31 | -0.04 (-0.23%) | 5,730,116 |
11 Dec 2023 | CNY | 17.16 | 17.4 | 16.89 | 17.35 | 17.35 | -0.05 (-0.29%) | 10,779,737 |
8 Dec 2023 | CNY | 17.03 | 17.4 | 16.75 | 17.4 | 17.4 | +0.36 (+2.11%) | 16,411,521 |
7 Dec 2023 | CNY | 16.83 | 17.12 | 16.72 | 17.04 | 17.04 | +0.22 (+1.31%) | 8,518,809 |
6 Dec 2023 | CNY | 17.05 | 17.08 | 16.8 | 16.82 | 16.82 | -0.2 (-1.18%) | 7,891,205 |
5 Dec 2023 | CNY | 17.48 | 17.58 | 17.02 | 17.02 | 17.02 | -0.5 (-2.85%) | 7,841,980 |
4 Dec 2023 | CNY | 17.54 | 17.7 | 17.35 | 17.52 | 17.52 | -0.06 (-0.34%) | 5,914,896 |
1 Dec 2023 | CNY | 17.64 | 17.75 | 17.05 | 17.58 | 17.58 | -0.08 (-0.45%) | 9,391,376 |
30 Nov 2023 | CNY | 17.62 | 17.76 | 17.48 | 17.66 | 17.66 | -0.01 (-0.06%) | 8,359,903 |
29 Nov 2023 | CNY | 18.1 | 18.17 | 17.6 | 17.67 | 17.67 | -0.44 (-2.43%) | 8,416,888 |
28 Nov 2023 | CNY | 18.15 | 18.28 | 17.9 | 18.11 | 18.11 | +0.09 (+0.50%) | 8,933,279 |
27 Nov 2023 | CNY | 17.49 | 18.11 | 17.49 | 18.02 | 18.02 | +0.46 (+2.62%) | 9,833,838 |
24 Nov 2023 | CNY | 17.77 | 17.83 | 17.45 | 17.56 | 17.56 | -0.2 (-1.13%) | 6,665,443 |
23 Nov 2023 | CNY | 17.59 | 17.94 | 17.59 | 17.76 | 17.76 | +0.15 (+0.85%) | 7,855,688 |