Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 19.75 | 20.33 | 19.68 | 19.89 | 19.89 | +0.14 (+0.71%) | 1,450,360 |
8 Jan 2024 | CNY | 20.27 | 20.31 | 19.71 | 19.75 | 19.75 | -0.55 (-2.71%) | 1,274,490 |
5 Jan 2024 | CNY | 20.86 | 21.04 | 20.25 | 20.3 | 20.3 | -0.56 (-2.68%) | 1,220,550 |
4 Jan 2024 | CNY | 21.24 | 21.24 | 20.8 | 20.86 | 20.86 | -0.34 (-1.60%) | 1,120,400 |
3 Jan 2024 | CNY | 21.6 | 21.76 | 21.04 | 21.2 | 21.2 | -0.44 (-2.03%) | 1,517,020 |
2 Jan 2024 | CNY | 21.98 | 21.98 | 21.5 | 21.64 | 21.64 | -0.16 (-0.73%) | 1,708,870 |
29 Dec 2023 | CNY | 21.18 | 21.99 | 21.18 | 21.8 | 21.8 | +0.44 (+2.06%) | 1,799,470 |
28 Dec 2023 | CNY | 20.67 | 21.6 | 20.5 | 21.36 | 21.36 | +0.69 (+3.34%) | 1,856,090 |
27 Dec 2023 | CNY | 20.66 | 20.89 | 20.44 | 20.67 | 20.67 | +0.06 (+0.29%) | 1,304,230 |
26 Dec 2023 | CNY | 21.11 | 21.11 | 20.43 | 20.61 | 20.61 | -0.56 (-2.65%) | 1,234,870 |
25 Dec 2023 | CNY | 21.07 | 21.38 | 20.86 | 21.17 | 21.17 | +0.28 (+1.34%) | 1,455,790 |
22 Dec 2023 | CNY | 21.28 | 21.33 | 20.75 | 20.89 | 20.89 | -0.2 (-0.95%) | 1,633,540 |
21 Dec 2023 | CNY | 21.03 | 21.33 | 20.6 | 21.09 | 21.09 | +0.05 (+0.24%) | 1,588,660 |
20 Dec 2023 | CNY | 21.3 | 21.5 | 21.03 | 21.04 | 21.04 | -0.34 (-1.59%) | 1,002,530 |
19 Dec 2023 | CNY | 21.08 | 21.59 | 21.02 | 21.38 | 21.38 | +0.2 (+0.94%) | 1,011,620 |
18 Dec 2023 | CNY | 21.7 | 21.74 | 21.12 | 21.18 | 21.18 | -0.64 (-2.93%) | 1,837,310 |
15 Dec 2023 | CNY | 22.05 | 22.28 | 21.8 | 21.82 | 21.82 | -0.22 (-1.00%) | 1,649,070 |
14 Dec 2023 | CNY | 22.16 | 22.36 | 21.85 | 22.04 | 22.04 | +0.03 (+0.14%) | 1,850,400 |
13 Dec 2023 | CNY | 22.45 | 22.6 | 22 | 22.01 | 22.01 | -0.57 (-2.52%) | 1,697,330 |
12 Dec 2023 | CNY | 22.66 | 22.89 | 22.52 | 22.58 | 22.58 | -0.1 (-0.44%) | 1,583,700 |
11 Dec 2023 | CNY | 22.17 | 22.7 | 21.8 | 22.68 | 22.68 | +0.44 (+1.98%) | 2,564,790 |
8 Dec 2023 | CNY | 22.02 | 22.45 | 21.95 | 22.24 | 22.24 | +0.18 (+0.82%) | 2,639,610 |
7 Dec 2023 | CNY | 22.18 | 22.35 | 21.89 | 22.06 | 22.06 | -0.02 (-0.09%) | 1,591,790 |
6 Dec 2023 | CNY | 22.05 | 22.39 | 21.95 | 22.08 | 22.08 | -0.08 (-0.36%) | 1,854,970 |
5 Dec 2023 | CNY | 22.85 | 22.85 | 22.11 | 22.16 | 22.16 | -0.8 (-3.48%) | 1,978,710 |
4 Dec 2023 | CNY | 23.08 | 23.23 | 22.89 | 22.96 | 22.96 | -0.14 (-0.61%) | 1,548,280 |
1 Dec 2023 | CNY | 22.96 | 23.19 | 22.73 | 23.1 | 23.1 | +0.2 (+0.87%) | 1,658,520 |
30 Nov 2023 | CNY | 23.43 | 23.49 | 22.71 | 22.9 | 22.9 | -0.58 (-2.47%) | 1,938,750 |
29 Nov 2023 | CNY | 23.54 | 23.94 | 23.42 | 23.48 | 23.48 | -0.1 (-0.42%) | 1,693,750 |
28 Nov 2023 | CNY | 23.34 | 23.82 | 23.23 | 23.58 | 23.58 | +0.23 (+0.99%) | 2,140,010 |