Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 17.59 | 18.8 | 17.05 | 18.3 | 18.3 | +0.83 (+4.75%) | 32,154,230 |
25 Dec 2023 | CNY | 18.13 | 18.23 | 17.41 | 17.47 | 17.47 | -0.56 (-3.11%) | 13,920,930 |
22 Dec 2023 | CNY | 18.98 | 18.98 | 17.94 | 18.03 | 18.03 | -1.19 (-6.19%) | 21,477,610 |
21 Dec 2023 | CNY | 19.76 | 20.06 | 18.73 | 19.22 | 19.22 | -0.76 (-3.80%) | 28,615,080 |
20 Dec 2023 | CNY | 20.95 | 21.4 | 19.91 | 19.98 | 19.98 | -0.86 (-4.13%) | 18,058,460 |
19 Dec 2023 | CNY | 21.22 | 21.35 | 20.59 | 20.84 | 20.84 | -0.28 (-1.33%) | 15,075,830 |
18 Dec 2023 | CNY | 21.86 | 22.68 | 20.97 | 21.12 | 21.12 | -0.57 (-2.63%) | 21,758,770 |
15 Dec 2023 | CNY | 22.2 | 22.41 | 21.4 | 21.69 | 21.69 | -0.25 (-1.14%) | 17,155,410 |
14 Dec 2023 | CNY | 22.23 | 22.66 | 21.78 | 21.94 | 21.94 | -0.6 (-2.66%) | 18,033,290 |
13 Dec 2023 | CNY | 22.7 | 23.1 | 22.4 | 22.54 | 22.54 | -0.06 (-0.27%) | 16,492,280 |
12 Dec 2023 | CNY | 22.45 | 23.04 | 22.27 | 22.6 | 22.6 | -0.19 (-0.83%) | 17,548,160 |
11 Dec 2023 | CNY | 23.2 | 23.47 | 21.91 | 22.79 | 22.79 | +0.13 (+0.57%) | 34,738,470 |
8 Dec 2023 | CNY | 22.61 | 23.43 | 22.58 | 22.66 | 22.66 | +0.3 (+1.34%) | 47,489,730 |
7 Dec 2023 | CNY | 21.17 | 22.38 | 21.05 | 22.36 | 22.36 | +1.19 (+5.62%) | 35,471,200 |
6 Dec 2023 | CNY | 20.88 | 21.68 | 20.81 | 21.17 | 21.17 | +0.24 (+1.15%) | 17,209,280 |
5 Dec 2023 | CNY | 21.8 | 21.8 | 20.88 | 20.93 | 20.93 | -1 (-4.56%) | 18,176,820 |
4 Dec 2023 | CNY | 21.49 | 22.2 | 21.3 | 21.93 | 21.93 | +0.46 (+2.14%) | 29,166,500 |
1 Dec 2023 | CNY | 21.72 | 21.8 | 21.22 | 21.47 | 21.47 | 0.0 (0.0%) | 17,716,440 |
30 Nov 2023 | CNY | 20.94 | 21.65 | 20.8 | 21.47 | 21.47 | +0.53 (+2.53%) | 25,760,990 |
29 Nov 2023 | CNY | 20.88 | 21.3 | 20.59 | 20.94 | 20.94 | +0.04 (+0.19%) | 17,936,740 |
28 Nov 2023 | CNY | 20.85 | 21.14 | 20.54 | 20.9 | 20.9 | -0.03 (-0.14%) | 17,652,240 |
27 Nov 2023 | CNY | 18.77 | 21.2 | 18.77 | 20.93 | 20.93 | +2.08 (+11.03%) | 39,475,270 |
24 Nov 2023 | CNY | 19.43 | 19.44 | 18.75 | 18.85 | 18.85 | -0.63 (-3.23%) | 11,381,750 |
23 Nov 2023 | CNY | 19.36 | 19.49 | 18.98 | 19.48 | 19.48 | +0.06 (+0.31%) | 9,957,640 |
22 Nov 2023 | CNY | 19.48 | 19.86 | 19.38 | 19.42 | 19.42 | -0.26 (-1.32%) | 7,900,850 |
21 Nov 2023 | CNY | 20.4 | 20.45 | 19.67 | 19.68 | 19.68 | -0.79 (-3.86%) | 16,109,860 |
20 Nov 2023 | CNY | 20.39 | 20.55 | 20.13 | 20.47 | 20.47 | +0.15 (+0.74%) | 10,792,420 |
17 Nov 2023 | CNY | 20.32 | 20.65 | 20.22 | 20.32 | 20.32 | -0.09 (-0.44%) | 10,026,620 |
16 Nov 2023 | CNY | 20.53 | 20.85 | 20.31 | 20.41 | 20.41 | -0.19 (-0.92%) | 12,155,490 |
15 Nov 2023 | CNY | 21.34 | 21.34 | 20.46 | 20.6 | 20.6 | -0.58 (-2.74%) | 21,301,470 |