Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | CNY | 17.77 | 17.77 | 17.49 | 17.73 | 17.73 | +0.02 (+0.11%) | 678,700 |
11 Dec 2023 | CNY | 17.39 | 17.76 | 17.3 | 17.71 | 17.71 | +0.26 (+1.49%) | 1,373,000 |
8 Dec 2023 | CNY | 17.96 | 18.05 | 17.44 | 17.45 | 17.45 | -0.39 (-2.19%) | 1,030,754 |
7 Dec 2023 | CNY | 18.26 | 18.26 | 17.69 | 17.84 | 17.84 | -0.28 (-1.55%) | 1,006,600 |
6 Dec 2023 | CNY | 18.05 | 18.34 | 18.05 | 18.12 | 18.12 | +0.12 (+0.67%) | 872,074 |
5 Dec 2023 | CNY | 18.19 | 18.28 | 18 | 18 | 18 | -0.24 (-1.32%) | 901,550 |
4 Dec 2023 | CNY | 18.18 | 18.28 | 18.1 | 18.24 | 18.24 | +0.07 (+0.39%) | 611,500 |
1 Dec 2023 | CNY | 18.21 | 18.26 | 18 | 18.17 | 18.17 | -0.01 (-0.06%) | 970,800 |
30 Nov 2023 | CNY | 18.41 | 18.49 | 18.02 | 18.18 | 18.18 | -0.22 (-1.20%) | 966,704 |
29 Nov 2023 | CNY | 18.41 | 18.53 | 18.33 | 18.4 | 18.4 | -0.05 (-0.27%) | 1,044,800 |
28 Nov 2023 | CNY | 18.31 | 18.49 | 18.03 | 18.45 | 18.45 | +0.14 (+0.76%) | 1,380,357 |
27 Nov 2023 | CNY | 18.11 | 18.38 | 18.01 | 18.31 | 18.31 | +0.2 (+1.10%) | 1,250,774 |
24 Nov 2023 | CNY | 18.41 | 18.47 | 17.95 | 18.11 | 18.11 | -0.38 (-2.06%) | 1,307,674 |
23 Nov 2023 | CNY | 18.28 | 18.51 | 18.26 | 18.49 | 18.49 | +0.22 (+1.20%) | 1,148,716 |
22 Nov 2023 | CNY | 18.28 | 18.46 | 18.22 | 18.27 | 18.27 | -0.08 (-0.44%) | 971,500 |
21 Nov 2023 | CNY | 18.53 | 18.57 | 18.26 | 18.35 | 18.35 | -0.18 (-0.97%) | 1,150,706 |
20 Nov 2023 | CNY | 18.35 | 18.54 | 18.31 | 18.53 | 18.53 | +0.18 (+0.98%) | 734,200 |
17 Nov 2023 | CNY | 18.21 | 18.38 | 18.12 | 18.35 | 18.35 | +0.13 (+0.71%) | 798,600 |
16 Nov 2023 | CNY | 18.39 | 18.56 | 18.2 | 18.22 | 18.22 | -0.21 (-1.14%) | 670,800 |
15 Nov 2023 | CNY | 18.65 | 18.68 | 18.42 | 18.43 | 18.43 | -0.16 (-0.86%) | 1,073,100 |
14 Nov 2023 | CNY | 18.43 | 18.62 | 18.35 | 18.59 | 18.59 | +0.16 (+0.87%) | 1,408,900 |
13 Nov 2023 | CNY | 18.27 | 18.45 | 18.1 | 18.43 | 18.43 | +0.25 (+1.38%) | 1,188,400 |
10 Nov 2023 | CNY | 18.02 | 18.2 | 17.96 | 18.18 | 18.18 | +0.09 (+0.50%) | 594,200 |
9 Nov 2023 | CNY | 18.27 | 18.27 | 17.98 | 18.09 | 18.09 | -0.03 (-0.17%) | 553,555 |
8 Nov 2023 | CNY | 18.11 | 18.18 | 18 | 18.12 | 18.12 | -0.01 (-0.06%) | 567,974 |
7 Nov 2023 | CNY | 18.15 | 18.16 | 17.94 | 18.13 | 18.13 | -0.02 (-0.11%) | 881,800 |
6 Nov 2023 | CNY | 18.26 | 18.26 | 18.03 | 18.15 | 18.15 | +0.08 (+0.44%) | 799,002 |
3 Nov 2023 | CNY | 17.83 | 18.2 | 17.75 | 18.07 | 18.07 | +0.33 (+1.86%) | 967,326 |
2 Nov 2023 | CNY | 18.05 | 18.12 | 17.69 | 17.74 | 17.74 | -0.35 (-1.93%) | 786,202 |
1 Nov 2023 | CNY | 17.64 | 18.23 | 17.64 | 18.09 | 18.09 | +0.41 (+2.32%) | 1,339,400 |