Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 18.57 | 18.66 | 18.12 | 18.39 | 18.39 | -0.31 (-1.66%) | 1,309,942 |
25 Dec 2023 | CNY | 18.61 | 18.84 | 18.35 | 18.7 | 18.7 | +0.22 (+1.19%) | 1,443,520 |
22 Dec 2023 | CNY | 18.74 | 18.96 | 18.4 | 18.48 | 18.48 | -0.27 (-1.44%) | 1,443,320 |
21 Dec 2023 | CNY | 18.75 | 18.85 | 18.36 | 18.75 | 18.75 | 0.0 (0.0%) | 2,039,369 |
20 Dec 2023 | CNY | 18.91 | 19.19 | 18.66 | 18.75 | 18.75 | -0.2 (-1.06%) | 1,898,829 |
19 Dec 2023 | CNY | 18.65 | 19.04 | 18.55 | 18.95 | 18.95 | +0.25 (+1.34%) | 1,592,900 |
18 Dec 2023 | CNY | 18.83 | 18.96 | 18.6 | 18.7 | 18.7 | -0.05 (-0.27%) | 1,398,082 |
15 Dec 2023 | CNY | 19.13 | 19.13 | 18.69 | 18.75 | 18.75 | -0.2 (-1.06%) | 1,862,960 |
14 Dec 2023 | CNY | 19.12 | 19.36 | 18.93 | 18.95 | 18.95 | -0.03 (-0.16%) | 1,910,750 |
13 Dec 2023 | CNY | 19.23 | 19.39 | 18.98 | 18.98 | 18.98 | -0.22 (-1.15%) | 2,579,200 |
12 Dec 2023 | CNY | 19.71 | 19.84 | 19.15 | 19.2 | 19.2 | -0.51 (-2.59%) | 2,298,914 |
11 Dec 2023 | CNY | 19.05 | 19.83 | 18.9 | 19.71 | 19.71 | +0.68 (+3.57%) | 3,422,892 |
8 Dec 2023 | CNY | 19.27 | 19.6 | 19.03 | 19.03 | 19.03 | -0.24 (-1.25%) | 2,029,371 |
7 Dec 2023 | CNY | 19.3 | 19.5 | 19 | 19.27 | 19.27 | +0.12 (+0.63%) | 1,558,888 |
6 Dec 2023 | CNY | 19.39 | 19.39 | 19.1 | 19.15 | 19.15 | -0.06 (-0.31%) | 1,977,027 |
5 Dec 2023 | CNY | 19.51 | 19.74 | 19.13 | 19.21 | 19.21 | -0.31 (-1.59%) | 2,423,400 |
4 Dec 2023 | CNY | 19.82 | 20.15 | 19.4 | 19.52 | 19.52 | -0.3 (-1.51%) | 2,993,271 |
1 Dec 2023 | CNY | 19.79 | 19.93 | 19.48 | 19.82 | 19.82 | +0.03 (+0.15%) | 3,354,600 |
30 Nov 2023 | CNY | 19.62 | 19.99 | 19.41 | 19.79 | 19.79 | +0.06 (+0.30%) | 3,108,631 |
29 Nov 2023 | CNY | 20.17 | 20.53 | 19.66 | 19.73 | 19.73 | -0.39 (-1.94%) | 3,696,804 |
28 Nov 2023 | CNY | 20.19 | 20.71 | 19.88 | 20.12 | 20.12 | -0.08 (-0.40%) | 3,784,100 |
27 Nov 2023 | CNY | 19.95 | 20.52 | 19.82 | 20.2 | 20.2 | +0.04 (+0.20%) | 3,039,602 |
24 Nov 2023 | CNY | 20.5 | 20.57 | 19.8 | 20.16 | 20.16 | -0.36 (-1.75%) | 2,595,600 |
23 Nov 2023 | CNY | 19.98 | 20.55 | 19.91 | 20.52 | 20.52 | +0.52 (+2.60%) | 2,713,800 |
22 Nov 2023 | CNY | 20.76 | 20.76 | 19.94 | 20 | 20 | -0.75 (-3.61%) | 3,061,431 |
21 Nov 2023 | CNY | 21.11 | 21.29 | 20.43 | 20.75 | 20.75 | -0.35 (-1.66%) | 5,209,780 |
20 Nov 2023 | CNY | 21 | 21.53 | 20.73 | 21.1 | 21.1 | 0.0 (0.0%) | 4,801,467 |
17 Nov 2023 | CNY | 20.38 | 21.52 | 20.27 | 21.1 | 21.1 | +0.77 (+3.79%) | 7,376,817 |
16 Nov 2023 | CNY | 19.86 | 20.55 | 19.83 | 20.33 | 20.33 | +0.4 (+2.01%) | 4,335,615 |
15 Nov 2023 | CNY | 20.17 | 20.38 | 19.89 | 19.93 | 19.93 | -0.45 (-2.21%) | 4,103,952 |