Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 19.72 | 20.08 | 19.43 | 19.73 | 19.73 | -0.03 (-0.15%) | 1,477,400 |
25 Dec 2023 | CNY | 19.01 | 20.08 | 19.01 | 19.76 | 19.76 | +0.66 (+3.46%) | 1,914,844 |
22 Dec 2023 | CNY | 19.09 | 19.36 | 19.01 | 19.1 | 19.1 | -0.13 (-0.68%) | 958,200 |
21 Dec 2023 | CNY | 19.12 | 19.29 | 18.81 | 19.23 | 19.23 | -0.04 (-0.21%) | 1,578,047 |
20 Dec 2023 | CNY | 19.37 | 19.7 | 19.12 | 19.27 | 19.27 | 0.0 (0.0%) | 1,790,600 |
19 Dec 2023 | CNY | 19.83 | 19.94 | 19.02 | 19.27 | 19.27 | -0.44 (-2.23%) | 2,923,200 |
18 Dec 2023 | CNY | 19.96 | 20.14 | 19.5 | 19.71 | 19.71 | -0.26 (-1.30%) | 1,671,300 |
15 Dec 2023 | CNY | 20.58 | 20.58 | 19.85 | 19.97 | 19.97 | -0.39 (-1.92%) | 1,242,431 |
14 Dec 2023 | CNY | 20.65 | 20.95 | 20.3 | 20.36 | 20.36 | -0.33 (-1.59%) | 977,900 |
13 Dec 2023 | CNY | 20.8 | 21.04 | 20.6 | 20.69 | 20.69 | +0.16 (+0.78%) | 943,900 |
12 Dec 2023 | CNY | 20.64 | 20.72 | 20.37 | 20.53 | 20.53 | -0.11 (-0.53%) | 831,600 |
11 Dec 2023 | CNY | 20.52 | 20.96 | 20.34 | 20.64 | 20.64 | +0.16 (+0.78%) | 1,057,400 |
8 Dec 2023 | CNY | 21.02 | 21.13 | 20.48 | 20.48 | 20.48 | -0.51 (-2.43%) | 988,300 |
7 Dec 2023 | CNY | 21 | 21.16 | 20.77 | 20.99 | 20.99 | -0.15 (-0.71%) | 802,778 |
6 Dec 2023 | CNY | 21.8 | 21.81 | 20.85 | 21.14 | 21.14 | -0.5 (-2.31%) | 1,627,200 |
5 Dec 2023 | CNY | 22.08 | 22.08 | 21.56 | 21.64 | 21.64 | -0.48 (-2.17%) | 1,666,144 |
4 Dec 2023 | CNY | 21.74 | 22.37 | 21.27 | 22.12 | 22.12 | +0.46 (+2.12%) | 3,178,169 |
1 Dec 2023 | CNY | 21.28 | 22.1 | 21.01 | 21.66 | 21.66 | +0.46 (+2.17%) | 3,219,796 |
30 Nov 2023 | CNY | 20.74 | 21.29 | 20.45 | 21.2 | 21.2 | +0.63 (+3.06%) | 2,117,655 |
29 Nov 2023 | CNY | 20.91 | 20.99 | 20.5 | 20.57 | 20.57 | -0.19 (-0.92%) | 1,200,540 |
28 Nov 2023 | CNY | 20.49 | 21.13 | 20.31 | 20.76 | 20.76 | +0.12 (+0.58%) | 2,280,287 |
27 Nov 2023 | CNY | 20.9 | 20.94 | 20.13 | 20.64 | 20.64 | -0.3 (-1.43%) | 2,940,600 |
24 Nov 2023 | CNY | 20.37 | 21 | 20.32 | 20.94 | 20.94 | +0.55 (+2.70%) | 3,929,100 |
23 Nov 2023 | CNY | 20.05 | 20.42 | 20.01 | 20.39 | 20.39 | +0.31 (+1.54%) | 1,155,907 |
22 Nov 2023 | CNY | 20.2 | 20.32 | 20.01 | 20.08 | 20.08 | -0.1 (-0.50%) | 1,272,839 |
21 Nov 2023 | CNY | 20.41 | 20.49 | 20.09 | 20.18 | 20.18 | -0.24 (-1.18%) | 1,525,500 |
20 Nov 2023 | CNY | 20.29 | 20.49 | 20.1 | 20.42 | 20.42 | +0.35 (+1.74%) | 1,680,641 |
17 Nov 2023 | CNY | 19.9 | 20.19 | 19.81 | 20.07 | 20.07 | +0.13 (+0.65%) | 1,337,306 |
16 Nov 2023 | CNY | 20.24 | 20.45 | 19.8 | 19.94 | 19.94 | -0.51 (-2.49%) | 2,146,898 |
15 Nov 2023 | CNY | 21 | 21 | 20.35 | 20.45 | 20.45 | -0.66 (-3.13%) | 2,987,407 |