Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2023 | CNY | 19.68 | 19.92 | 18.7 | 18.74 | 18.74 | -0.96 (-4.87%) | 8,193,500 |
4 Dec 2023 | CNY | 20.11 | 20.25 | 19.69 | 19.7 | 19.7 | -0.33 (-1.65%) | 5,912,300 |
1 Dec 2023 | CNY | 19.54 | 20.09 | 19.34 | 20.03 | 20.03 | +0.49 (+2.51%) | 6,083,900 |
30 Nov 2023 | CNY | 20.34 | 20.34 | 19.3 | 19.54 | 19.54 | -0.8 (-3.93%) | 8,434,700 |
29 Nov 2023 | CNY | 19.74 | 20.57 | 19.72 | 20.34 | 20.34 | +0.54 (+2.73%) | 11,520,340 |
28 Nov 2023 | CNY | 19.51 | 20.23 | 19.33 | 19.8 | 19.8 | +0.34 (+1.75%) | 7,346,200 |
27 Nov 2023 | CNY | 19.07 | 19.65 | 19.07 | 19.46 | 19.46 | +0.27 (+1.41%) | 5,693,700 |
24 Nov 2023 | CNY | 19.7 | 19.79 | 19.04 | 19.19 | 19.19 | -0.54 (-2.74%) | 8,799,800 |
23 Nov 2023 | CNY | 19.7 | 20.1 | 19.62 | 19.73 | 19.73 | +0.03 (+0.15%) | 8,135,800 |
22 Nov 2023 | CNY | 20.03 | 20.78 | 19.7 | 19.7 | 19.7 | -0.83 (-4.04%) | 17,329,629 |
21 Nov 2023 | CNY | 21.72 | 22.79 | 20.48 | 20.53 | 20.53 | -0.55 (-2.61%) | 34,229,588 |
20 Nov 2023 | CNY | 20.34 | 21.6 | 19.8 | 21.08 | 21.08 | +0.81 (+4.00%) | 18,227,320 |
17 Nov 2023 | CNY | 19.8 | 20.51 | 19.71 | 20.27 | 20.27 | +0.26 (+1.30%) | 10,387,100 |
16 Nov 2023 | CNY | 19.82 | 20.93 | 19.7 | 20.01 | 20.01 | +0.19 (+0.96%) | 14,263,400 |
15 Nov 2023 | CNY | 20.6 | 20.7 | 19.75 | 19.82 | 19.82 | -0.53 (-2.60%) | 9,517,200 |
14 Nov 2023 | CNY | 20.08 | 20.78 | 19.81 | 20.35 | 20.35 | +0.31 (+1.55%) | 10,539,060 |
13 Nov 2023 | CNY | 19.89 | 20.23 | 19.71 | 20.04 | 20.04 | +0.38 (+1.93%) | 9,601,100 |
10 Nov 2023 | CNY | 20.04 | 20.2 | 19.65 | 19.66 | 19.66 | -0.46 (-2.29%) | 7,574,043 |
9 Nov 2023 | CNY | 20.8 | 20.98 | 19.92 | 20.12 | 20.12 | -0.92 (-4.37%) | 15,198,054 |
8 Nov 2023 | CNY | 20.01 | 21.68 | 19.65 | 21.04 | 21.04 | +0.84 (+4.16%) | 29,294,915 |
7 Nov 2023 | CNY | 18.25 | 20.5 | 18.2 | 20.2 | 20.2 | +2 (+10.99%) | 26,976,296 |
6 Nov 2023 | CNY | 17.66 | 18.23 | 17.66 | 18.2 | 18.2 | +0.64 (+3.64%) | 6,318,823 |
3 Nov 2023 | CNY | 17.2 | 17.65 | 17.18 | 17.56 | 17.56 | +0.54 (+3.17%) | 5,408,500 |
2 Nov 2023 | CNY | 17.55 | 17.84 | 17.02 | 17.02 | 17.02 | -0.58 (-3.30%) | 6,947,800 |
1 Nov 2023 | CNY | 17.7 | 18.04 | 17.58 | 17.6 | 17.6 | -0.11 (-0.62%) | 4,897,196 |
31 Oct 2023 | CNY | 18.15 | 18.41 | 17.55 | 17.71 | 17.71 | -0.59 (-3.22%) | 7,785,100 |
30 Oct 2023 | CNY | 16.52 | 18.38 | 16.4 | 18.3 | 18.3 | +0.86 (+4.93%) | 12,990,976 |
27 Oct 2023 | CNY | 17.21 | 17.62 | 16.94 | 17.44 | 17.44 | +0.01 (+0.06%) | 8,004,400 |
26 Oct 2023 | CNY | 16.68 | 17.6 | 16.41 | 17.43 | 17.43 | +0.63 (+3.75%) | 10,383,324 |
25 Oct 2023 | CNY | 17 | 17.25 | 16.73 | 16.8 | 16.8 | -0.1 (-0.59%) | 6,850,600 |