Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 19.22 | 19.39 | 18.96 | 19.2 | 19.2 | -0.09 (-0.47%) | 3,304,700 |
25 Dec 2023 | CNY | 19.23 | 19.61 | 19.23 | 19.29 | 19.29 | +0.07 (+0.36%) | 3,370,603 |
22 Dec 2023 | CNY | 19.18 | 19.54 | 19 | 19.22 | 19.22 | +0.07 (+0.37%) | 4,600,100 |
21 Dec 2023 | CNY | 18.62 | 19.24 | 18.44 | 19.15 | 19.15 | +0.46 (+2.46%) | 5,068,796 |
20 Dec 2023 | CNY | 19.47 | 19.49 | 18.67 | 18.69 | 18.69 | -0.7 (-3.61%) | 4,628,595 |
19 Dec 2023 | CNY | 19.5 | 19.59 | 19.3 | 19.39 | 19.39 | -0.11 (-0.56%) | 3,041,300 |
18 Dec 2023 | CNY | 19.96 | 20.07 | 19.4 | 19.5 | 19.5 | -0.45 (-2.26%) | 4,100,994 |
15 Dec 2023 | CNY | 20.21 | 20.35 | 19.88 | 19.95 | 19.95 | -0.19 (-0.94%) | 3,718,377 |
14 Dec 2023 | CNY | 20.24 | 20.48 | 20.1 | 20.14 | 20.14 | -0.1 (-0.49%) | 3,171,043 |
13 Dec 2023 | CNY | 20.42 | 20.51 | 20.18 | 20.24 | 20.24 | -0.22 (-1.08%) | 2,945,130 |
12 Dec 2023 | CNY | 20.67 | 20.86 | 20.45 | 20.46 | 20.46 | -0.2 (-0.97%) | 4,811,792 |
11 Dec 2023 | CNY | 20.08 | 20.72 | 19.9 | 20.66 | 20.66 | +0.34 (+1.67%) | 7,765,032 |
8 Dec 2023 | CNY | 20.17 | 20.33 | 19.86 | 20.32 | 20.32 | +0.15 (+0.74%) | 10,399,911 |
7 Dec 2023 | CNY | 20.71 | 20.71 | 20.11 | 20.17 | 20.17 | -0.43 (-2.09%) | 5,891,350 |
6 Dec 2023 | CNY | 20.44 | 20.73 | 20.31 | 20.6 | 20.6 | +0.16 (+0.78%) | 3,437,718 |
5 Dec 2023 | CNY | 20.79 | 20.84 | 20.39 | 20.44 | 20.44 | -0.35 (-1.68%) | 3,376,496 |
4 Dec 2023 | CNY | 21.03 | 21.16 | 20.77 | 20.79 | 20.79 | -0.11 (-0.53%) | 3,933,100 |
1 Dec 2023 | CNY | 21.01 | 21.27 | 20.69 | 20.9 | 20.9 | -0.13 (-0.62%) | 5,082,549 |
30 Nov 2023 | CNY | 21.34 | 21.34 | 20.92 | 21.03 | 21.03 | -0.35 (-1.64%) | 3,854,708 |
29 Nov 2023 | CNY | 21.75 | 21.81 | 21.35 | 21.38 | 21.38 | -0.19 (-0.88%) | 3,260,332 |
28 Nov 2023 | CNY | 21.62 | 21.79 | 21.42 | 21.57 | 21.57 | -0.01 (-0.05%) | 3,740,600 |
27 Nov 2023 | CNY | 21.72 | 22 | 21.36 | 21.58 | 21.58 | -0.23 (-1.05%) | 5,638,236 |
24 Nov 2023 | CNY | 22.27 | 22.27 | 21.71 | 21.81 | 21.81 | -0.46 (-2.07%) | 4,602,576 |
23 Nov 2023 | CNY | 22.13 | 22.33 | 22.06 | 22.27 | 22.27 | +0.1 (+0.45%) | 2,824,600 |
22 Nov 2023 | CNY | 22.39 | 22.48 | 22.16 | 22.17 | 22.17 | -0.23 (-1.03%) | 2,809,308 |
21 Nov 2023 | CNY | 22.52 | 22.59 | 22.31 | 22.4 | 22.4 | -0.01 (-0.04%) | 3,877,815 |
20 Nov 2023 | CNY | 22.19 | 22.55 | 21.98 | 22.41 | 22.41 | +0.2 (+0.90%) | 4,666,640 |
17 Nov 2023 | CNY | 22 | 22.22 | 21.9 | 22.21 | 22.21 | +0.14 (+0.63%) | 2,761,024 |
16 Nov 2023 | CNY | 22.3 | 22.33 | 22.01 | 22.07 | 22.07 | -0.19 (-0.85%) | 2,849,740 |
15 Nov 2023 | CNY | 22.22 | 22.45 | 22.13 | 22.26 | 22.26 | +0.04 (+0.18%) | 3,080,600 |