Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 16.2 | 16.23 | 16 | 16.15 | 16.15 | -0.01 (-0.06%) | 1,029,600 |
25 Dec 2023 | CNY | 16.5 | 16.71 | 16.02 | 16.16 | 16.16 | -0.34 (-2.06%) | 1,271,550 |
22 Dec 2023 | CNY | 16.87 | 16.93 | 16.44 | 16.5 | 16.5 | -0.36 (-2.14%) | 1,287,880 |
21 Dec 2023 | CNY | 16.44 | 16.89 | 16.3 | 16.86 | 16.86 | +0.3 (+1.81%) | 1,148,720 |
20 Dec 2023 | CNY | 16.61 | 16.88 | 16.54 | 16.56 | 16.56 | -0.08 (-0.48%) | 788,250 |
19 Dec 2023 | CNY | 16.72 | 16.83 | 16.32 | 16.64 | 16.64 | -0.01 (-0.06%) | 883,150 |
18 Dec 2023 | CNY | 16.9 | 16.9 | 16.55 | 16.65 | 16.65 | -0.27 (-1.60%) | 1,443,150 |
15 Dec 2023 | CNY | 16.74 | 16.97 | 16.68 | 16.92 | 16.92 | +0.22 (+1.32%) | 1,110,400 |
14 Dec 2023 | CNY | 16.89 | 17.02 | 16.63 | 16.7 | 16.7 | -0.12 (-0.71%) | 1,128,300 |
13 Dec 2023 | CNY | 16.85 | 17.01 | 16.55 | 16.82 | 16.82 | +0.03 (+0.18%) | 1,171,550 |
12 Dec 2023 | CNY | 16.54 | 16.8 | 16.34 | 16.79 | 16.79 | +0.34 (+2.07%) | 1,226,500 |
11 Dec 2023 | CNY | 16.16 | 16.68 | 16.01 | 16.45 | 16.45 | +0.26 (+1.61%) | 1,506,200 |
8 Dec 2023 | CNY | 16.88 | 16.99 | 16.16 | 16.19 | 16.19 | -0.66 (-3.92%) | 1,514,400 |
7 Dec 2023 | CNY | 17 | 17.15 | 16.75 | 16.85 | 16.85 | -0.2 (-1.17%) | 932,200 |
6 Dec 2023 | CNY | 16.79 | 17.16 | 16.72 | 17.05 | 17.05 | +0.29 (+1.73%) | 1,220,830 |
5 Dec 2023 | CNY | 16.91 | 17.06 | 16.73 | 16.76 | 16.76 | -0.23 (-1.35%) | 1,095,000 |
4 Dec 2023 | CNY | 17 | 17.18 | 16.79 | 16.99 | 16.99 | -0.01 (-0.06%) | 1,285,150 |
1 Dec 2023 | CNY | 16.91 | 17.14 | 16.78 | 17 | 17 | +0.06 (+0.35%) | 986,700 |
30 Nov 2023 | CNY | 17.17 | 17.3 | 16.72 | 16.94 | 16.94 | -0.21 (-1.22%) | 936,600 |
29 Nov 2023 | CNY | 17.3 | 17.3 | 16.94 | 17.15 | 17.15 | -0.07 (-0.41%) | 1,194,400 |
28 Nov 2023 | CNY | 16.86 | 17.26 | 16.79 | 17.22 | 17.22 | +0.36 (+2.14%) | 1,405,700 |
27 Nov 2023 | CNY | 17.28 | 17.28 | 16.78 | 16.86 | 16.86 | -0.4 (-2.32%) | 1,498,390 |
24 Nov 2023 | CNY | 17.36 | 17.41 | 17.05 | 17.26 | 17.26 | -0.1 (-0.58%) | 1,219,900 |
23 Nov 2023 | CNY | 17.19 | 17.36 | 17 | 17.36 | 17.36 | +0.17 (+0.99%) | 902,400 |
22 Nov 2023 | CNY | 17.06 | 17.33 | 17.03 | 17.19 | 17.19 | +0.06 (+0.35%) | 1,006,600 |
21 Nov 2023 | CNY | 17.18 | 17.33 | 17.07 | 17.13 | 17.13 | -0.06 (-0.35%) | 825,500 |
20 Nov 2023 | CNY | 16.87 | 17.29 | 16.83 | 17.19 | 17.19 | +0.24 (+1.42%) | 995,400 |
17 Nov 2023 | CNY | 16.9 | 17.07 | 16.72 | 16.95 | 16.95 | +0.04 (+0.24%) | 848,600 |
16 Nov 2023 | CNY | 17.03 | 17.06 | 16.72 | 16.91 | 16.91 | -0.12 (-0.70%) | 1,176,900 |
15 Nov 2023 | CNY | 17.56 | 17.65 | 16.91 | 17.03 | 17.03 | -0.44 (-2.52%) | 1,979,040 |