Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | CNY | 18.16 | 18.53 | 18.08 | 18.5 | 18.5 | +0.3 (+1.65%) | 1,663,300 |
26 Dec 2023 | CNY | 18.64 | 18.64 | 18.03 | 18.2 | 18.2 | -0.44 (-2.36%) | 1,735,450 |
25 Dec 2023 | CNY | 18.62 | 18.8 | 18.42 | 18.64 | 18.64 | -0.01 (-0.05%) | 1,577,760 |
22 Dec 2023 | CNY | 19.22 | 19.34 | 18.58 | 18.65 | 18.65 | -0.46 (-2.41%) | 2,301,240 |
21 Dec 2023 | CNY | 18.9 | 19.27 | 18.32 | 19.11 | 19.11 | +0.12 (+0.63%) | 2,795,790 |
20 Dec 2023 | CNY | 18.86 | 19.59 | 18.86 | 18.99 | 18.99 | +0.13 (+0.69%) | 2,768,340 |
19 Dec 2023 | CNY | 18.77 | 19.04 | 18.55 | 18.86 | 18.86 | +0.1 (+0.53%) | 1,596,550 |
18 Dec 2023 | CNY | 19.07 | 19.19 | 18.63 | 18.76 | 18.76 | -0.43 (-2.24%) | 2,166,300 |
15 Dec 2023 | CNY | 19.49 | 19.68 | 19.08 | 19.19 | 19.19 | -0.3 (-1.54%) | 2,298,600 |
14 Dec 2023 | CNY | 19.67 | 19.93 | 19.48 | 19.49 | 19.49 | -0.22 (-1.12%) | 2,478,180 |
13 Dec 2023 | CNY | 19.55 | 20 | 19.29 | 19.71 | 19.71 | +0.16 (+0.82%) | 3,783,330 |
12 Dec 2023 | CNY | 19.4 | 19.77 | 19.3 | 19.55 | 19.55 | +0.12 (+0.62%) | 2,615,550 |
11 Dec 2023 | CNY | 19.27 | 19.46 | 18.69 | 19.43 | 19.43 | +0.18 (+0.94%) | 2,829,610 |
8 Dec 2023 | CNY | 19.25 | 19.78 | 19.05 | 19.25 | 19.25 | +0.15 (+0.79%) | 4,108,500 |
7 Dec 2023 | CNY | 19.17 | 19.42 | 18.98 | 19.1 | 19.1 | -0.05 (-0.26%) | 2,105,800 |
6 Dec 2023 | CNY | 19.11 | 19.45 | 19.02 | 19.15 | 19.15 | +0.05 (+0.26%) | 2,469,850 |
5 Dec 2023 | CNY | 19.87 | 19.87 | 19.1 | 19.1 | 19.1 | -0.77 (-3.88%) | 2,825,300 |
4 Dec 2023 | CNY | 20.02 | 20.15 | 19.8 | 19.87 | 19.87 | -0.12 (-0.60%) | 2,636,440 |
1 Dec 2023 | CNY | 20.27 | 20.63 | 19.82 | 19.99 | 19.99 | -0.12 (-0.60%) | 3,460,240 |
30 Nov 2023 | CNY | 20.47 | 20.47 | 19.88 | 20.11 | 20.11 | -0.39 (-1.90%) | 4,750,830 |
29 Nov 2023 | CNY | 20.43 | 20.8 | 20.13 | 20.5 | 20.5 | +0.15 (+0.74%) | 5,831,740 |
28 Nov 2023 | CNY | 19.72 | 20.59 | 19.69 | 20.35 | 20.35 | +0.47 (+2.36%) | 7,086,320 |
27 Nov 2023 | CNY | 19.25 | 20.24 | 19.14 | 19.88 | 19.88 | +0.62 (+3.22%) | 4,904,500 |
24 Nov 2023 | CNY | 19.89 | 19.93 | 19.23 | 19.26 | 19.26 | -0.6 (-3.02%) | 2,532,390 |
23 Nov 2023 | CNY | 19.59 | 19.93 | 19.5 | 19.86 | 19.86 | +0.25 (+1.27%) | 1,827,240 |
22 Nov 2023 | CNY | 19.93 | 20.13 | 19.61 | 19.61 | 19.61 | -0.39 (-1.95%) | 2,180,820 |
21 Nov 2023 | CNY | 20.42 | 20.5 | 19.94 | 20 | 20 | -0.42 (-2.06%) | 2,588,500 |
20 Nov 2023 | CNY | 20.25 | 20.42 | 19.98 | 20.42 | 20.42 | +0.38 (+1.90%) | 2,622,810 |
17 Nov 2023 | CNY | 19.82 | 20.09 | 19.7 | 20.04 | 20.04 | +0.2 (+1.01%) | 2,023,340 |
16 Nov 2023 | CNY | 20.2 | 20.22 | 19.83 | 19.84 | 19.84 | -0.4 (-1.98%) | 1,967,690 |