Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 16.51 | 16.61 | 16.17 | 16.23 | 16.23 | -0.29 (-1.76%) | 927,202 |
25 Dec 2023 | CNY | 16.72 | 16.76 | 16.32 | 16.52 | 16.52 | -0.21 (-1.26%) | 778,740 |
22 Dec 2023 | CNY | 16.89 | 17.04 | 16.62 | 16.73 | 16.73 | -0.17 (-1.01%) | 974,799 |
21 Dec 2023 | CNY | 17.05 | 17.05 | 16.3 | 16.9 | 16.9 | +0.06 (+0.36%) | 1,398,910 |
20 Dec 2023 | CNY | 16.95 | 17.38 | 16.8 | 16.84 | 16.84 | +0.04 (+0.24%) | 1,189,072 |
19 Dec 2023 | CNY | 16.51 | 16.91 | 16.35 | 16.8 | 16.8 | +0.23 (+1.39%) | 885,410 |
18 Dec 2023 | CNY | 16.78 | 16.81 | 16.5 | 16.57 | 16.57 | -0.18 (-1.07%) | 740,545 |
15 Dec 2023 | CNY | 16.8 | 16.86 | 16.66 | 16.75 | 16.75 | -0.04 (-0.24%) | 833,284 |
14 Dec 2023 | CNY | 16.84 | 17.05 | 16.75 | 16.79 | 16.79 | -0.05 (-0.30%) | 890,300 |
13 Dec 2023 | CNY | 16.85 | 17.12 | 16.57 | 16.84 | 16.84 | +0.02 (+0.12%) | 1,276,832 |
12 Dec 2023 | CNY | 16.99 | 17 | 16.57 | 16.82 | 16.82 | -0.02 (-0.12%) | 1,564,010 |
11 Dec 2023 | CNY | 16.85 | 17.12 | 16.5 | 16.84 | 16.84 | -0.02 (-0.12%) | 1,790,552 |
8 Dec 2023 | CNY | 17.5 | 17.61 | 16.78 | 16.86 | 16.86 | -0.55 (-3.16%) | 1,871,871 |
7 Dec 2023 | CNY | 17.62 | 17.73 | 17.35 | 17.41 | 17.41 | -0.25 (-1.42%) | 1,183,792 |
6 Dec 2023 | CNY | 17.76 | 17.95 | 17.53 | 17.66 | 17.66 | +0.1 (+0.57%) | 1,696,432 |
5 Dec 2023 | CNY | 17.83 | 17.91 | 17.56 | 17.56 | 17.56 | -0.17 (-0.96%) | 2,090,686 |
4 Dec 2023 | CNY | 17.67 | 17.82 | 17.55 | 17.73 | 17.73 | +0.02 (+0.11%) | 1,091,922 |
1 Dec 2023 | CNY | 17.85 | 17.88 | 17.51 | 17.71 | 17.71 | -0.14 (-0.78%) | 1,100,952 |
30 Nov 2023 | CNY | 18.2 | 18.2 | 17.6 | 17.85 | 17.85 | -0.23 (-1.27%) | 906,970 |
29 Nov 2023 | CNY | 18.24 | 18.27 | 17.99 | 18.08 | 18.08 | -0.05 (-0.28%) | 887,340 |
28 Nov 2023 | CNY | 17.89 | 18.24 | 17.72 | 18.13 | 18.13 | +0.19 (+1.06%) | 1,703,714 |
27 Nov 2023 | CNY | 17.85 | 18.25 | 17.85 | 17.94 | 17.94 | +0.06 (+0.34%) | 2,007,170 |
24 Nov 2023 | CNY | 18.38 | 18.4 | 17.86 | 17.88 | 17.88 | -0.45 (-2.45%) | 1,438,910 |
23 Nov 2023 | CNY | 18.44 | 18.44 | 18.13 | 18.33 | 18.33 | +0.04 (+0.22%) | 1,168,530 |
22 Nov 2023 | CNY | 18.35 | 18.46 | 18.25 | 18.29 | 18.29 | -0.06 (-0.33%) | 1,389,340 |
21 Nov 2023 | CNY | 18.71 | 18.71 | 18.32 | 18.35 | 18.35 | -0.35 (-1.87%) | 1,044,172 |
20 Nov 2023 | CNY | 18.38 | 18.75 | 18.27 | 18.7 | 18.7 | +0.37 (+2.02%) | 1,355,610 |
17 Nov 2023 | CNY | 18.3 | 18.41 | 18.11 | 18.33 | 18.33 | +0.07 (+0.38%) | 965,000 |
16 Nov 2023 | CNY | 18.46 | 18.49 | 18.23 | 18.26 | 18.26 | -0.2 (-1.08%) | 898,800 |
15 Nov 2023 | CNY | 18.5 | 18.56 | 18.32 | 18.46 | 18.46 | +0.03 (+0.16%) | 909,920 |