Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | CNY | 18.18 | 18.21 | 17.86 | 18.2 | 18.2 | +0.07 (+0.39%) | 1,445,435 |
11 Dec 2023 | CNY | 18.22 | 18.48 | 17.91 | 18.13 | 18.13 | -0.16 (-0.87%) | 1,697,404 |
8 Dec 2023 | CNY | 18.74 | 18.88 | 18.2 | 18.29 | 18.29 | -0.43 (-2.30%) | 1,147,169 |
7 Dec 2023 | CNY | 18.88 | 18.98 | 18.58 | 18.72 | 18.72 | -0.15 (-0.79%) | 820,800 |
6 Dec 2023 | CNY | 18.59 | 18.99 | 18.5 | 18.87 | 18.87 | +0.24 (+1.29%) | 1,035,316 |
5 Dec 2023 | CNY | 18.98 | 19.01 | 18.63 | 18.63 | 18.63 | -0.35 (-1.84%) | 1,178,600 |
4 Dec 2023 | CNY | 19 | 19.12 | 18.87 | 18.98 | 18.98 | -0.04 (-0.21%) | 1,071,176 |
1 Dec 2023 | CNY | 18.9 | 19.02 | 18.72 | 19.02 | 19.02 | +0.13 (+0.69%) | 1,290,042 |
30 Nov 2023 | CNY | 19.02 | 19.14 | 18.68 | 18.89 | 18.89 | -0.11 (-0.58%) | 1,166,400 |
29 Nov 2023 | CNY | 19.16 | 19.35 | 18.99 | 19 | 19 | -0.16 (-0.84%) | 1,042,625 |
28 Nov 2023 | CNY | 19.08 | 19.25 | 18.87 | 19.16 | 19.16 | +0.14 (+0.74%) | 1,069,642 |
27 Nov 2023 | CNY | 18.97 | 19.32 | 18.81 | 19.02 | 19.02 | -0.01 (-0.05%) | 1,187,100 |
24 Nov 2023 | CNY | 19.39 | 19.45 | 18.92 | 19.03 | 19.03 | -0.35 (-1.81%) | 1,102,300 |
23 Nov 2023 | CNY | 19.29 | 19.43 | 19.19 | 19.38 | 19.38 | +0.17 (+0.88%) | 640,400 |
22 Nov 2023 | CNY | 19.42 | 19.56 | 19.21 | 19.21 | 19.21 | -0.2 (-1.03%) | 948,041 |
21 Nov 2023 | CNY | 19.6 | 19.69 | 19.41 | 19.41 | 19.41 | -0.17 (-0.87%) | 953,905 |
20 Nov 2023 | CNY | 19.31 | 19.62 | 19.19 | 19.58 | 19.58 | +0.27 (+1.40%) | 927,500 |
17 Nov 2023 | CNY | 19.22 | 19.4 | 19.15 | 19.31 | 19.31 | +0.09 (+0.47%) | 864,500 |
16 Nov 2023 | CNY | 19.38 | 19.52 | 19.21 | 19.22 | 19.22 | -0.3 (-1.54%) | 959,600 |
15 Nov 2023 | CNY | 19.51 | 19.68 | 19.3 | 19.52 | 19.52 | +0.17 (+0.88%) | 925,800 |
14 Nov 2023 | CNY | 19.44 | 19.59 | 19.23 | 19.35 | 19.35 | -0.11 (-0.57%) | 744,400 |
13 Nov 2023 | CNY | 19.2 | 19.46 | 19.12 | 19.46 | 19.46 | +0.39 (+2.05%) | 1,130,000 |
10 Nov 2023 | CNY | 19.08 | 19.22 | 18.85 | 19.07 | 19.07 | -0.02 (-0.10%) | 641,500 |
9 Nov 2023 | CNY | 19.18 | 19.26 | 19.03 | 19.09 | 19.09 | -0.03 (-0.16%) | 841,040 |
8 Nov 2023 | CNY | 19.3 | 19.36 | 18.99 | 19.12 | 19.12 | -0.12 (-0.62%) | 1,021,964 |
7 Nov 2023 | CNY | 19.2 | 19.31 | 19 | 19.24 | 19.24 | +0.04 (+0.21%) | 866,300 |
6 Nov 2023 | CNY | 18.9 | 19.28 | 18.88 | 19.2 | 19.2 | +0.32 (+1.69%) | 861,688 |
3 Nov 2023 | CNY | 18.53 | 19.06 | 18.53 | 18.88 | 18.88 | +0.31 (+1.67%) | 1,116,500 |
2 Nov 2023 | CNY | 18.77 | 18.9 | 18.56 | 18.57 | 18.57 | -0.28 (-1.49%) | 820,188 |
1 Nov 2023 | CNY | 18.6 | 18.97 | 18.38 | 18.85 | 18.85 | +0.35 (+1.89%) | 1,272,211 |