Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | CNY | 18.02 | 18.02 | 17.2 | 17.28 | 17.28 | -0.42 (-2.37%) | 1,484,300 |
21 Dec 2023 | CNY | 17.66 | 17.78 | 17.25 | 17.7 | 17.7 | +0.03 (+0.17%) | 1,593,797 |
20 Dec 2023 | CNY | 17.77 | 18.2 | 17.61 | 17.67 | 17.67 | +0.17 (+0.97%) | 1,927,600 |
19 Dec 2023 | CNY | 17.8 | 17.8 | 17.18 | 17.5 | 17.5 | -0.25 (-1.41%) | 1,558,600 |
18 Dec 2023 | CNY | 17.75 | 18.08 | 17.62 | 17.75 | 17.75 | -0.09 (-0.50%) | 2,023,897 |
15 Dec 2023 | CNY | 17.56 | 18.3 | 17.56 | 17.84 | 17.84 | +0.04 (+0.22%) | 1,595,389 |
14 Dec 2023 | CNY | 17.58 | 17.91 | 17.57 | 17.8 | 17.8 | +0.2 (+1.14%) | 954,789 |
13 Dec 2023 | CNY | 17.65 | 17.76 | 17.5 | 17.6 | 17.6 | -0.02 (-0.11%) | 1,061,750 |
12 Dec 2023 | CNY | 17.4 | 17.64 | 17.05 | 17.62 | 17.62 | +0.21 (+1.21%) | 1,308,050 |
11 Dec 2023 | CNY | 17.13 | 17.59 | 16.88 | 17.41 | 17.41 | +0.27 (+1.58%) | 1,728,674 |
8 Dec 2023 | CNY | 17.7 | 17.7 | 17.04 | 17.14 | 17.14 | -0.46 (-2.61%) | 1,792,000 |
7 Dec 2023 | CNY | 17.66 | 17.73 | 17.3 | 17.6 | 17.6 | -0.05 (-0.28%) | 1,658,200 |
6 Dec 2023 | CNY | 17.71 | 17.92 | 17.56 | 17.65 | 17.65 | -0.05 (-0.28%) | 1,631,200 |
5 Dec 2023 | CNY | 17.65 | 17.97 | 17.48 | 17.7 | 17.7 | 0.0 (0.0%) | 1,916,600 |
4 Dec 2023 | CNY | 17.56 | 18.13 | 17.52 | 17.7 | 17.7 | +0.06 (+0.34%) | 2,162,100 |
1 Dec 2023 | CNY | 17.9 | 18.27 | 17.52 | 17.64 | 17.64 | -0.43 (-2.38%) | 3,290,801 |
30 Nov 2023 | CNY | 17.7 | 18.61 | 17.7 | 18.07 | 18.07 | +0.38 (+2.15%) | 3,349,201 |
29 Nov 2023 | CNY | 17.93 | 18.05 | 17.53 | 17.69 | 17.69 | -0.22 (-1.23%) | 2,013,700 |
28 Nov 2023 | CNY | 17.59 | 18 | 17.41 | 17.91 | 17.91 | +0.31 (+1.76%) | 1,577,574 |
27 Nov 2023 | CNY | 17.61 | 17.93 | 17.49 | 17.6 | 17.6 | -0.15 (-0.85%) | 1,859,600 |
24 Nov 2023 | CNY | 17.93 | 18 | 17.66 | 17.75 | 17.75 | -0.22 (-1.22%) | 931,000 |
23 Nov 2023 | CNY | 17.7 | 18.02 | 17.6 | 17.97 | 17.97 | +0.21 (+1.18%) | 1,107,600 |
22 Nov 2023 | CNY | 17.81 | 18.2 | 17.63 | 17.76 | 17.76 | -0.14 (-0.78%) | 1,140,300 |
21 Nov 2023 | CNY | 17.87 | 18.36 | 17.83 | 17.9 | 17.9 | +0.06 (+0.34%) | 1,699,600 |
20 Nov 2023 | CNY | 17.58 | 17.9 | 17.48 | 17.84 | 17.84 | +0.3 (+1.71%) | 1,371,700 |
17 Nov 2023 | CNY | 17.32 | 17.62 | 17.2 | 17.54 | 17.54 | +0.09 (+0.52%) | 1,027,974 |
16 Nov 2023 | CNY | 17.52 | 17.53 | 17.3 | 17.45 | 17.45 | -0.04 (-0.23%) | 1,011,474 |
15 Nov 2023 | CNY | 17.54 | 17.75 | 17.16 | 17.49 | 17.49 | +0.09 (+0.52%) | 1,233,900 |
14 Nov 2023 | CNY | 17.68 | 17.8 | 17.31 | 17.4 | 17.4 | -0.3 (-1.69%) | 1,266,900 |
13 Nov 2023 | CNY | 17.32 | 17.85 | 17.32 | 17.7 | 17.7 | +0.35 (+2.02%) | 1,653,800 |