Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 18.61 | 18.61 | 18.16 | 18.41 | 18.41 | -0.09 (-0.49%) | 2,074,051 |
29 Dec 2023 | CNY | 18.25 | 18.53 | 18.04 | 18.5 | 18.5 | +0.39 (+2.15%) | 2,056,904 |
28 Dec 2023 | CNY | 17.54 | 18.23 | 17.11 | 18.11 | 18.11 | +0.67 (+3.84%) | 1,940,915 |
27 Dec 2023 | CNY | 17.53 | 17.57 | 17.21 | 17.44 | 17.44 | +0.17 (+0.98%) | 1,439,751 |
26 Dec 2023 | CNY | 17.62 | 17.88 | 17.02 | 17.27 | 17.27 | -0.35 (-1.99%) | 1,393,793 |
25 Dec 2023 | CNY | 17.71 | 17.95 | 17.5 | 17.62 | 17.62 | -0.05 (-0.28%) | 1,509,908 |
22 Dec 2023 | CNY | 17.98 | 17.98 | 17.55 | 17.67 | 17.67 | -0.3 (-1.67%) | 1,826,819 |
21 Dec 2023 | CNY | 17.99 | 18.36 | 17.62 | 17.97 | 17.97 | -0.09 (-0.50%) | 2,056,034 |
20 Dec 2023 | CNY | 18.33 | 18.47 | 18 | 18.06 | 18.06 | -0.19 (-1.04%) | 1,239,584 |
19 Dec 2023 | CNY | 18 | 18.33 | 17.87 | 18.25 | 18.25 | +0.26 (+1.45%) | 1,838,063 |
18 Dec 2023 | CNY | 18.66 | 18.66 | 17.81 | 17.99 | 17.99 | -0.47 (-2.55%) | 2,751,578 |
15 Dec 2023 | CNY | 18.81 | 19.18 | 18.38 | 18.46 | 18.46 | -0.15 (-0.81%) | 2,720,171 |
14 Dec 2023 | CNY | 19.22 | 19.36 | 18.53 | 18.61 | 18.61 | -0.63 (-3.27%) | 2,531,079 |
13 Dec 2023 | CNY | 19.55 | 19.65 | 18.99 | 19.24 | 19.24 | -0.3 (-1.54%) | 3,818,915 |
12 Dec 2023 | CNY | 18.85 | 20.42 | 18.85 | 19.54 | 19.54 | +0.69 (+3.66%) | 5,726,922 |
11 Dec 2023 | CNY | 18.51 | 18.88 | 18.26 | 18.85 | 18.85 | +0.26 (+1.40%) | 2,716,746 |
8 Dec 2023 | CNY | 18.5 | 19.25 | 18.46 | 18.59 | 18.59 | +0.09 (+0.49%) | 2,742,503 |
7 Dec 2023 | CNY | 18.43 | 18.63 | 18.2 | 18.5 | 18.5 | +0.11 (+0.60%) | 1,776,915 |
6 Dec 2023 | CNY | 18.44 | 18.73 | 18.28 | 18.39 | 18.39 | -0.04 (-0.22%) | 1,808,983 |
5 Dec 2023 | CNY | 18.94 | 19.14 | 18.37 | 18.43 | 18.43 | -0.54 (-2.85%) | 2,075,828 |
4 Dec 2023 | CNY | 19.36 | 19.36 | 18.9 | 18.97 | 18.97 | -0.26 (-1.35%) | 2,349,156 |
1 Dec 2023 | CNY | 18.98 | 19.28 | 18.62 | 19.23 | 19.23 | +0.44 (+2.34%) | 2,797,595 |
30 Nov 2023 | CNY | 19.13 | 19.31 | 18.52 | 18.79 | 18.79 | -0.35 (-1.83%) | 3,558,393 |
29 Nov 2023 | CNY | 19.88 | 19.99 | 19.01 | 19.14 | 19.14 | -0.68 (-3.43%) | 4,801,660 |
28 Nov 2023 | CNY | 19.82 | 20.18 | 19.59 | 19.82 | 19.82 | +0.02 (+0.10%) | 2,842,331 |
27 Nov 2023 | CNY | 19.85 | 20.2 | 19.62 | 19.8 | 19.8 | -0.05 (-0.25%) | 3,176,126 |
24 Nov 2023 | CNY | 20.61 | 20.61 | 19.47 | 19.85 | 19.85 | -0.71 (-3.45%) | 5,642,229 |
23 Nov 2023 | CNY | 19.4 | 20.79 | 19.21 | 20.56 | 20.56 | +0.99 (+5.06%) | 8,452,960 |
22 Nov 2023 | CNY | 20 | 20.13 | 19.53 | 19.57 | 19.57 | -0.44 (-2.20%) | 2,267,388 |
21 Nov 2023 | CNY | 20.86 | 21.09 | 19.93 | 20.01 | 20.01 | -0.95 (-4.53%) | 4,484,690 |