Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | CNY | 33.41 | 35.24 | 32.44 | 35.24 | 35.24 | +3.2 (+9.99%) | 22,834,673 |
27 Dec 2023 | CNY | 30.69 | 32.04 | 28.98 | 32.04 | 32.04 | +2.91 (+9.99%) | 19,429,682 |
26 Dec 2023 | CNY | 28.98 | 29.13 | 26.12 | 29.13 | 29.13 | +2.65 (+10.01%) | 25,885,953 |
25 Dec 2023 | CNY | 24.7 | 26.48 | 22.9 | 26.48 | 26.48 | +2.41 (+10.01%) | 18,543,676 |
22 Dec 2023 | CNY | 22.61 | 24.07 | 22.61 | 24.07 | 24.07 | +2.19 (+10.01%) | 16,098,025 |
21 Dec 2023 | CNY | 21.88 | 21.88 | 20.83 | 21.88 | 21.88 | +1.99 (+10.01%) | 12,887,939 |
20 Dec 2023 | CNY | 18.21 | 19.89 | 18.21 | 19.89 | 19.89 | +1.81 (+10.01%) | 9,061,850 |
19 Dec 2023 | CNY | 17.38 | 18.6 | 17.25 | 18.08 | 18.08 | +0.69 (+3.97%) | 7,402,450 |
18 Dec 2023 | CNY | 17.78 | 17.96 | 17.29 | 17.39 | 17.39 | -0.39 (-2.19%) | 7,044,550 |
15 Dec 2023 | CNY | 18.1 | 18.19 | 17.71 | 17.78 | 17.78 | -0.32 (-1.77%) | 5,396,135 |
14 Dec 2023 | CNY | 18.63 | 18.94 | 18.02 | 18.1 | 18.1 | -0.56 (-3.00%) | 6,629,546 |
13 Dec 2023 | CNY | 19.17 | 19.27 | 18.63 | 18.66 | 18.66 | -0.62 (-3.22%) | 6,177,500 |
12 Dec 2023 | CNY | 18.63 | 19.52 | 18.5 | 19.28 | 19.28 | +0.58 (+3.10%) | 9,693,450 |
11 Dec 2023 | CNY | 17.98 | 18.96 | 17.88 | 18.7 | 18.7 | -0.34 (-1.79%) | 10,285,559 |
8 Dec 2023 | CNY | 18.82 | 19.97 | 18.71 | 19.04 | 19.04 | -0.24 (-1.24%) | 13,056,722 |
7 Dec 2023 | CNY | 19 | 19.98 | 18.62 | 19.28 | 19.28 | +0.21 (+1.10%) | 16,812,383 |
6 Dec 2023 | CNY | 18.63 | 19.3 | 18.63 | 19.07 | 19.07 | +0.44 (+2.36%) | 13,715,771 |
5 Dec 2023 | CNY | 19 | 19.35 | 18.61 | 18.63 | 18.63 | -0.36 (-1.90%) | 17,675,358 |
4 Dec 2023 | CNY | 19.29 | 19.64 | 18.77 | 18.99 | 18.99 | -1.87 (-8.96%) | 23,045,647 |
1 Dec 2023 | CNY | 23 | 23 | 20.86 | 20.86 | 20.86 | -2.32 (-10.01%) | 20,960,150 |
30 Nov 2023 | CNY | 23.18 | 23.18 | 22.23 | 23.18 | 23.18 | +2.11 (+10.01%) | 8,214,514 |
29 Nov 2023 | CNY | 20.22 | 21.07 | 20.22 | 21.07 | 21.07 | +1.92 (+10.03%) | 4,936,603 |
28 Nov 2023 | CNY | 17.39 | 19.15 | 17.27 | 19.15 | 19.15 | +1.74 (+9.99%) | 9,816,695 |
27 Nov 2023 | CNY | 17.21 | 17.51 | 17 | 17.41 | 17.41 | +0.2 (+1.16%) | 3,940,400 |
24 Nov 2023 | CNY | 17.71 | 17.85 | 17.08 | 17.21 | 17.21 | -0.43 (-2.44%) | 5,110,350 |
23 Nov 2023 | CNY | 17.56 | 17.86 | 17.3 | 17.64 | 17.64 | +0.14 (+0.80%) | 6,965,584 |
22 Nov 2023 | CNY | 17.86 | 18.18 | 17.5 | 17.5 | 17.5 | -0.41 (-2.29%) | 8,498,150 |
21 Nov 2023 | CNY | 18.73 | 19.04 | 17.9 | 17.91 | 17.91 | -1.24 (-6.48%) | 14,114,000 |
20 Nov 2023 | CNY | 19.6 | 19.92 | 17.87 | 19.15 | 19.15 | +0.64 (+3.46%) | 20,269,690 |
17 Nov 2023 | CNY | 16.76 | 18.51 | 16.74 | 18.51 | 18.51 | +1.68 (+9.98%) | 7,458,387 |