Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 16.49 | 16.49 | 16.06 | 16.12 | 16.12 | -0.37 (-2.24%) | 1,506,841 |
25 Dec 2023 | CNY | 16.61 | 16.86 | 16.38 | 16.49 | 16.49 | -0.21 (-1.26%) | 1,650,162 |
22 Dec 2023 | CNY | 17.37 | 17.49 | 16.63 | 16.7 | 16.7 | -0.6 (-3.47%) | 2,155,550 |
21 Dec 2023 | CNY | 17.1 | 17.71 | 16.4 | 17.3 | 17.3 | +0.21 (+1.23%) | 3,450,200 |
20 Dec 2023 | CNY | 16.88 | 17.75 | 16.88 | 17.09 | 17.09 | +0.22 (+1.30%) | 2,489,400 |
19 Dec 2023 | CNY | 16.64 | 16.95 | 16.59 | 16.87 | 16.87 | +0.22 (+1.32%) | 1,283,200 |
18 Dec 2023 | CNY | 16.88 | 16.93 | 16.62 | 16.65 | 16.65 | -0.23 (-1.36%) | 823,150 |
15 Dec 2023 | CNY | 16.9 | 17.04 | 16.73 | 16.88 | 16.88 | -0.04 (-0.24%) | 864,400 |
14 Dec 2023 | CNY | 17.12 | 17.2 | 16.85 | 16.92 | 16.92 | -0.05 (-0.29%) | 734,000 |
13 Dec 2023 | CNY | 16.95 | 17.28 | 16.79 | 16.97 | 16.97 | +0.02 (+0.12%) | 986,600 |
12 Dec 2023 | CNY | 17.05 | 17.07 | 16.82 | 16.95 | 16.95 | -0.04 (-0.24%) | 789,050 |
11 Dec 2023 | CNY | 16.82 | 17.14 | 16.56 | 16.99 | 16.99 | +0.13 (+0.77%) | 1,134,098 |
8 Dec 2023 | CNY | 17.39 | 17.58 | 16.75 | 16.86 | 16.86 | -0.4 (-2.32%) | 1,443,776 |
7 Dec 2023 | CNY | 17.38 | 17.46 | 17.23 | 17.26 | 17.26 | -0.13 (-0.75%) | 756,978 |
6 Dec 2023 | CNY | 17.21 | 17.63 | 17.21 | 17.39 | 17.39 | +0.19 (+1.10%) | 1,037,700 |
5 Dec 2023 | CNY | 17.66 | 17.7 | 17.2 | 17.2 | 17.2 | -0.5 (-2.82%) | 1,124,400 |
4 Dec 2023 | CNY | 17.64 | 17.86 | 17.63 | 17.7 | 17.7 | +0.05 (+0.28%) | 879,959 |
1 Dec 2023 | CNY | 17.87 | 17.88 | 17.64 | 17.65 | 17.65 | -0.26 (-1.45%) | 1,059,100 |
30 Nov 2023 | CNY | 17.95 | 18.23 | 17.71 | 17.91 | 17.91 | -0.06 (-0.33%) | 1,084,900 |
29 Nov 2023 | CNY | 17.98 | 18.14 | 17.8 | 17.97 | 17.97 | -0.06 (-0.33%) | 910,000 |
28 Nov 2023 | CNY | 17.66 | 18.1 | 17.61 | 18.03 | 18.03 | +0.33 (+1.86%) | 1,406,595 |
27 Nov 2023 | CNY | 17.78 | 17.98 | 17.65 | 17.7 | 17.7 | -0.03 (-0.17%) | 1,721,000 |
24 Nov 2023 | CNY | 18.07 | 18.1 | 17.6 | 17.73 | 17.73 | -0.39 (-2.15%) | 1,456,300 |
23 Nov 2023 | CNY | 17.96 | 18.17 | 17.74 | 18.12 | 18.12 | +0.32 (+1.80%) | 1,430,500 |
22 Nov 2023 | CNY | 18.07 | 18.2 | 17.73 | 17.8 | 17.8 | -0.33 (-1.82%) | 2,498,300 |
21 Nov 2023 | CNY | 18.19 | 18.82 | 18.11 | 18.13 | 18.13 | -0.08 (-0.44%) | 4,273,816 |
20 Nov 2023 | CNY | 17.9 | 18.29 | 17.79 | 18.21 | 18.21 | +0.41 (+2.30%) | 3,243,930 |
17 Nov 2023 | CNY | 17.66 | 17.95 | 17.66 | 17.8 | 17.8 | +0.11 (+0.62%) | 2,280,500 |
16 Nov 2023 | CNY | 18.11 | 18.2 | 17.63 | 17.69 | 17.69 | -0.52 (-2.86%) | 3,356,359 |
15 Nov 2023 | CNY | 18.04 | 18.49 | 17.91 | 18.21 | 18.21 | +0.2 (+1.11%) | 3,460,421 |