Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 18.14 | 18.55 | 17.99 | 18.51 | 18.51 | +0.37 (+2.04%) | 1,514,248 |
28 Dec 2023 | CNY | 17.6 | 18.2 | 17.52 | 18.14 | 18.14 | +0.55 (+3.13%) | 1,116,034 |
27 Dec 2023 | CNY | 17.48 | 17.7 | 17.28 | 17.59 | 17.59 | +0.23 (+1.32%) | 673,531 |
26 Dec 2023 | CNY | 17.92 | 17.92 | 17.33 | 17.36 | 17.36 | -0.22 (-1.25%) | 964,100 |
25 Dec 2023 | CNY | 17.75 | 17.84 | 17.43 | 17.58 | 17.58 | -0.16 (-0.90%) | 1,129,500 |
22 Dec 2023 | CNY | 18.16 | 18.26 | 17.71 | 17.74 | 17.74 | -0.41 (-2.26%) | 1,073,000 |
21 Dec 2023 | CNY | 17.9 | 18.24 | 17.41 | 18.15 | 18.15 | +0.24 (+1.34%) | 1,359,291 |
20 Dec 2023 | CNY | 17.93 | 18.07 | 17.77 | 17.91 | 17.91 | +0.11 (+0.62%) | 909,791 |
19 Dec 2023 | CNY | 17.83 | 18.01 | 17.58 | 17.8 | 17.8 | +0.14 (+0.79%) | 1,133,853 |
18 Dec 2023 | CNY | 17.83 | 17.99 | 17.61 | 17.66 | 17.66 | -0.17 (-0.95%) | 749,220 |
15 Dec 2023 | CNY | 17.87 | 17.92 | 17.7 | 17.83 | 17.83 | -0.03 (-0.17%) | 476,382 |
14 Dec 2023 | CNY | 17.88 | 18.13 | 17.81 | 17.86 | 17.86 | -0.08 (-0.45%) | 892,064 |
13 Dec 2023 | CNY | 17.69 | 18.12 | 17.6 | 17.94 | 17.94 | +0.21 (+1.18%) | 1,000,104 |
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 |