Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2023 | CNY | 16.79 | 16.98 | 16.69 | 16.84 | 16.84 | +0.05 (+0.30%) | 1,352,654 |
5 Dec 2023 | CNY | 17.26 | 17.26 | 16.79 | 16.79 | 16.79 | -0.48 (-2.78%) | 1,716,301 |
4 Dec 2023 | CNY | 17.11 | 17.4 | 17.04 | 17.27 | 17.27 | +0.17 (+0.99%) | 1,705,394 |
1 Dec 2023 | CNY | 17.15 | 17.18 | 16.96 | 17.1 | 17.1 | -0.04 (-0.23%) | 1,470,149 |
30 Nov 2023 | CNY | 17.11 | 17.27 | 17 | 17.14 | 17.14 | +0.02 (+0.12%) | 1,178,903 |
29 Nov 2023 | CNY | 17.36 | 17.4 | 17.11 | 17.12 | 17.12 | -0.18 (-1.04%) | 1,276,300 |
28 Nov 2023 | CNY | 17.09 | 17.34 | 16.98 | 17.3 | 17.3 | +0.16 (+0.93%) | 1,094,588 |
27 Nov 2023 | CNY | 17.36 | 17.42 | 17.08 | 17.14 | 17.14 | -0.18 (-1.04%) | 1,622,361 |
24 Nov 2023 | CNY | 17.49 | 17.65 | 17.3 | 17.32 | 17.32 | -0.24 (-1.37%) | 1,823,100 |
23 Nov 2023 | CNY | 17.4 | 17.6 | 17.4 | 17.56 | 17.56 | +0.09 (+0.52%) | 959,850 |
22 Nov 2023 | CNY | 17.65 | 17.67 | 17.45 | 17.47 | 17.47 | -0.1 (-0.57%) | 1,303,900 |
21 Nov 2023 | CNY | 17.79 | 17.92 | 17.57 | 17.57 | 17.57 | -0.23 (-1.29%) | 1,534,200 |
20 Nov 2023 | CNY | 17.59 | 17.82 | 17.47 | 17.8 | 17.8 | +0.3 (+1.71%) | 2,749,500 |
17 Nov 2023 | CNY | 17.32 | 17.5 | 17.24 | 17.5 | 17.5 | +0.07 (+0.40%) | 1,298,600 |
16 Nov 2023 | CNY | 17.47 | 17.66 | 17.42 | 17.43 | 17.43 | -0.12 (-0.68%) | 1,497,959 |
15 Nov 2023 | CNY | 17.68 | 17.68 | 17.49 | 17.55 | 17.55 | -0.01 (-0.06%) | 1,349,900 |
14 Nov 2023 | CNY | 17.6 | 17.63 | 17.42 | 17.56 | 17.56 | +0.03 (+0.17%) | 1,847,500 |
13 Nov 2023 | CNY | 17.42 | 17.6 | 17.38 | 17.53 | 17.53 | +0.13 (+0.75%) | 1,805,400 |
10 Nov 2023 | CNY | 17.28 | 17.43 | 17.24 | 17.4 | 17.4 | +0.12 (+0.69%) | 1,565,101 |
9 Nov 2023 | CNY | 17.4 | 17.45 | 17.23 | 17.28 | 17.28 | -0.12 (-0.69%) | 1,695,053 |
8 Nov 2023 | CNY | 17.61 | 17.61 | 17.32 | 17.4 | 17.4 | -0.2 (-1.14%) | 2,062,199 |
7 Nov 2023 | CNY | 17.45 | 17.67 | 17.45 | 17.6 | 17.6 | +0.06 (+0.34%) | 1,816,102 |
6 Nov 2023 | CNY | 17.42 | 17.58 | 17.36 | 17.54 | 17.54 | +0.15 (+0.86%) | 2,148,574 |
3 Nov 2023 | CNY | 17.28 | 17.5 | 17.28 | 17.39 | 17.39 | +0.11 (+0.64%) | 1,613,400 |
2 Nov 2023 | CNY | 17.27 | 17.36 | 17.19 | 17.28 | 17.28 | +0.02 (+0.12%) | 2,056,002 |
1 Nov 2023 | CNY | 17.47 | 17.48 | 17.21 | 17.26 | 17.26 | -0.15 (-0.86%) | 1,512,600 |
31 Oct 2023 | CNY | 17.32 | 17.49 | 17.25 | 17.41 | 17.41 | -0.08 (-0.46%) | 1,790,140 |
30 Oct 2023 | CNY | 17.33 | 17.56 | 17.2 | 17.49 | 17.49 | +0.16 (+0.92%) | 2,298,999 |
27 Oct 2023 | CNY | 16.85 | 17.34 | 16.85 | 17.33 | 17.33 | +0.32 (+1.88%) | 2,373,300 |
26 Oct 2023 | CNY | 17.29 | 17.3 | 16.84 | 17.01 | 17.01 | -0.28 (-1.62%) | 2,711,900 |