Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | CNY | 17.2 | 17.38 | 16.78 | 17.33 | 17.33 | +0.18 (+1.05%) | 1,456,287 |
20 Dec 2023 | CNY | 17.25 | 17.49 | 17.13 | 17.15 | 17.15 | -0.09 (-0.52%) | 1,151,311 |
19 Dec 2023 | CNY | 17.35 | 17.35 | 16.99 | 17.24 | 17.24 | 0.0 (0.0%) | 1,424,700 |
18 Dec 2023 | CNY | 17.72 | 17.72 | 17.11 | 17.24 | 17.24 | -0.4 (-2.27%) | 1,964,400 |
15 Dec 2023 | CNY | 17.81 | 17.89 | 17.45 | 17.64 | 17.64 | +0.01 (+0.06%) | 1,543,000 |
14 Dec 2023 | CNY | 17.81 | 17.89 | 17.6 | 17.63 | 17.63 | -0.07 (-0.40%) | 1,492,400 |
13 Dec 2023 | CNY | 17.91 | 17.98 | 17.55 | 17.7 | 17.7 | -0.09 (-0.51%) | 2,031,100 |
12 Dec 2023 | CNY | 17.84 | 17.89 | 17.55 | 17.79 | 17.79 | -0.05 (-0.28%) | 1,628,800 |
11 Dec 2023 | CNY | 17.37 | 17.86 | 17.07 | 17.84 | 17.84 | +0.44 (+2.53%) | 3,242,648 |
8 Dec 2023 | CNY | 17.67 | 17.94 | 17.36 | 17.4 | 17.4 | -0.1 (-0.57%) | 2,589,299 |
7 Dec 2023 | CNY | 17.79 | 17.89 | 17.48 | 17.5 | 17.5 | -0.34 (-1.91%) | 2,457,200 |
6 Dec 2023 | CNY | 17.49 | 18.33 | 17.49 | 17.84 | 17.84 | +0.09 (+0.51%) | 4,295,357 |
5 Dec 2023 | CNY | 18.05 | 18.18 | 17.75 | 17.75 | 17.75 | -0.18 (-1.00%) | 3,557,000 |
4 Dec 2023 | CNY | 18.25 | 18.39 | 17.88 | 17.93 | 17.93 | -0.25 (-1.38%) | 4,009,700 |
1 Dec 2023 | CNY | 17.89 | 18.28 | 17.61 | 18.18 | 18.18 | +0.14 (+0.78%) | 5,169,400 |
30 Nov 2023 | CNY | 18.42 | 18.42 | 17.8 | 18.04 | 18.04 | -0.37 (-2.01%) | 5,086,152 |
29 Nov 2023 | CNY | 18.49 | 18.56 | 18.21 | 18.41 | 18.41 | -0.25 (-1.34%) | 6,379,695 |
28 Nov 2023 | CNY | 18.87 | 18.88 | 18.3 | 18.66 | 18.66 | -0.21 (-1.11%) | 10,590,763 |
27 Nov 2023 | CNY | 17.43 | 20.3 | 17.31 | 18.87 | 18.87 | +1.51 (+8.70%) | 12,034,372 |
24 Nov 2023 | CNY | 17.71 | 17.76 | 17.28 | 17.36 | 17.36 | -0.32 (-1.81%) | 1,136,100 |
23 Nov 2023 | CNY | 17.45 | 17.73 | 17.43 | 17.68 | 17.68 | +0.26 (+1.49%) | 1,141,200 |
22 Nov 2023 | CNY | 17.72 | 17.89 | 17.42 | 17.42 | 17.42 | -0.36 (-2.02%) | 1,271,437 |
21 Nov 2023 | CNY | 18.05 | 18.18 | 17.72 | 17.78 | 17.78 | -0.27 (-1.50%) | 1,871,900 |
20 Nov 2023 | CNY | 17.79 | 18.06 | 17.76 | 18.05 | 18.05 | +0.26 (+1.46%) | 1,791,100 |
17 Nov 2023 | CNY | 17.52 | 17.8 | 17.47 | 17.79 | 17.79 | +0.27 (+1.54%) | 1,305,600 |
16 Nov 2023 | CNY | 17.79 | 17.79 | 17.49 | 17.52 | 17.52 | -0.27 (-1.52%) | 1,153,998 |
15 Nov 2023 | CNY | 17.78 | 17.9 | 17.63 | 17.79 | 17.79 | +0.1 (+0.57%) | 1,608,800 |
14 Nov 2023 | CNY | 17.79 | 17.79 | 17.53 | 17.69 | 17.69 | -0.04 (-0.23%) | 1,367,900 |
13 Nov 2023 | CNY | 17.33 | 17.78 | 17.23 | 17.73 | 17.73 | +0.5 (+2.90%) | 3,173,427 |
10 Nov 2023 | CNY | 17.3 | 17.42 | 17.12 | 17.23 | 17.23 | -0.07 (-0.40%) | 1,124,400 |