Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2023 | CNY | 17.93 | 19.5 | 17.73 | 18.41 | 18.41 | +0.44 (+2.45%) | 6,741,119 |
5 Dec 2023 | CNY | 18.33 | 18.33 | 17.82 | 17.97 | 17.97 | -0.32 (-1.75%) | 2,746,274 |
4 Dec 2023 | CNY | 17.89 | 18.33 | 17.73 | 18.29 | 18.29 | +0.44 (+2.46%) | 3,612,835 |
1 Dec 2023 | CNY | 17.58 | 17.95 | 17.46 | 17.85 | 17.85 | +0.29 (+1.65%) | 2,046,259 |
30 Nov 2023 | CNY | 17.61 | 17.76 | 17.39 | 17.56 | 17.56 | -0.05 (-0.28%) | 1,080,535 |
29 Nov 2023 | CNY | 17.55 | 17.85 | 17.42 | 17.61 | 17.61 | +0.04 (+0.23%) | 1,484,070 |
28 Nov 2023 | CNY | 17.18 | 17.65 | 17.07 | 17.57 | 17.57 | +0.26 (+1.50%) | 1,344,260 |
27 Nov 2023 | CNY | 17.15 | 17.44 | 17.07 | 17.31 | 17.31 | +0.04 (+0.23%) | 1,736,141 |
24 Nov 2023 | CNY | 17.59 | 17.59 | 17.17 | 17.27 | 17.27 | -0.38 (-2.15%) | 1,812,560 |
23 Nov 2023 | CNY | 17.63 | 17.86 | 17.5 | 17.65 | 17.65 | +0.02 (+0.11%) | 2,370,671 |
22 Nov 2023 | CNY | 18.05 | 18.1 | 17.28 | 17.63 | 17.63 | -0.52 (-2.87%) | 4,548,421 |
21 Nov 2023 | CNY | 17.54 | 18.27 | 17.47 | 18.15 | 18.15 | +0.59 (+3.36%) | 3,625,490 |
20 Nov 2023 | CNY | 17.55 | 17.7 | 17.26 | 17.56 | 17.56 | +0.03 (+0.17%) | 1,314,465 |
17 Nov 2023 | CNY | 17.33 | 17.6 | 17.24 | 17.53 | 17.53 | +0.2 (+1.15%) | 1,342,325 |
16 Nov 2023 | CNY | 17.33 | 17.48 | 17.23 | 17.33 | 17.33 | -0.07 (-0.40%) | 816,951 |
15 Nov 2023 | CNY | 17.57 | 17.61 | 17.21 | 17.4 | 17.4 | -0.15 (-0.85%) | 1,248,649 |
14 Nov 2023 | CNY | 17.34 | 17.56 | 17.27 | 17.55 | 17.55 | +0.22 (+1.27%) | 1,601,188 |
13 Nov 2023 | CNY | 17.14 | 17.38 | 17.14 | 17.33 | 17.33 | +0.19 (+1.11%) | 1,429,178 |
10 Nov 2023 | CNY | 17.16 | 17.35 | 16.96 | 17.14 | 17.14 | -0.02 (-0.12%) | 1,105,368 |
9 Nov 2023 | CNY | 17.35 | 17.44 | 17.06 | 17.16 | 17.16 | -0.16 (-0.92%) | 1,203,268 |
8 Nov 2023 | CNY | 17.25 | 17.54 | 17.19 | 17.32 | 17.32 | 0.0 (0.0%) | 1,286,668 |
7 Nov 2023 | CNY | 17.24 | 17.37 | 17.01 | 17.32 | 17.32 | +0.02 (+0.12%) | 1,485,645 |
6 Nov 2023 | CNY | 17.01 | 17.3 | 16.89 | 17.3 | 17.3 | +0.33 (+1.94%) | 1,614,140 |
3 Nov 2023 | CNY | 17.13 | 17.34 | 16.97 | 16.97 | 16.97 | -0.11 (-0.64%) | 1,200,180 |
2 Nov 2023 | CNY | 17.2 | 17.3 | 17 | 17.08 | 17.08 | -0.1 (-0.58%) | 1,437,355 |
1 Nov 2023 | CNY | 17.12 | 17.27 | 16.81 | 17.18 | 17.18 | +0.01 (+0.06%) | 1,906,460 |
31 Oct 2023 | CNY | 16.99 | 17.26 | 16.93 | 17.17 | 17.17 | +0.19 (+1.12%) | 2,038,200 |
30 Oct 2023 | CNY | 17 | 17.21 | 16.8 | 16.98 | 16.98 | -0.04 (-0.24%) | 1,601,460 |
27 Oct 2023 | CNY | 16.42 | 17.1 | 16.42 | 17.02 | 17.02 | +0.54 (+3.28%) | 1,369,250 |
26 Oct 2023 | CNY | 16.73 | 16.8 | 16.4 | 16.48 | 16.48 | -0.25 (-1.49%) | 1,107,065 |