Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 16.17 | 16.81 | 16.13 | 16.77 | 16.77 | +0.6 (+3.71%) | 1,314,444 |
28 Dec 2023 | CNY | 15.9 | 16.31 | 15.73 | 16.17 | 16.17 | +0.24 (+1.51%) | 916,788 |
27 Dec 2023 | CNY | 15.78 | 15.95 | 15.62 | 15.93 | 15.93 | +0.23 (+1.46%) | 900,495 |
26 Dec 2023 | CNY | 16 | 16.05 | 15.56 | 15.7 | 15.7 | -0.22 (-1.38%) | 858,241 |
25 Dec 2023 | CNY | 16.18 | 16.37 | 15.91 | 15.92 | 15.92 | -0.15 (-0.93%) | 1,174,944 |
22 Dec 2023 | CNY | 16.51 | 16.56 | 16.03 | 16.07 | 16.07 | -0.37 (-2.25%) | 1,237,995 |
21 Dec 2023 | CNY | 16.56 | 16.67 | 16.12 | 16.44 | 16.44 | -0.11 (-0.66%) | 1,294,335 |
20 Dec 2023 | CNY | 16.68 | 16.95 | 16.55 | 16.55 | 16.55 | -0.1 (-0.60%) | 836,200 |
19 Dec 2023 | CNY | 16.45 | 16.71 | 16.39 | 16.65 | 16.65 | +0.19 (+1.15%) | 680,300 |
18 Dec 2023 | CNY | 16.7 | 16.7 | 16.38 | 16.46 | 16.46 | -0.16 (-0.96%) | 997,106 |
15 Dec 2023 | CNY | 16.62 | 16.72 | 16.5 | 16.62 | 16.62 | +0.07 (+0.42%) | 852,144 |
14 Dec 2023 | CNY | 16.61 | 16.91 | 16.5 | 16.55 | 16.55 | -0.03 (-0.18%) | 1,104,400 |
13 Dec 2023 | CNY | 16.62 | 16.8 | 16.52 | 16.58 | 16.58 | -0.09 (-0.54%) | 838,200 |
12 Dec 2023 | CNY | 16.93 | 16.93 | 16.56 | 16.67 | 16.67 | -0.18 (-1.07%) | 1,307,032 |
11 Dec 2023 | CNY | 17.07 | 17.16 | 16.73 | 16.85 | 16.85 | -0.2 (-1.17%) | 1,600,244 |
8 Dec 2023 | CNY | 17.22 | 17.54 | 17.02 | 17.05 | 17.05 | -0.12 (-0.70%) | 848,988 |
7 Dec 2023 | CNY | 17.35 | 17.35 | 17.08 | 17.17 | 17.17 | -0.05 (-0.29%) | 672,411 |
6 Dec 2023 | CNY | 17.34 | 17.5 | 17.12 | 17.22 | 17.22 | -0.05 (-0.29%) | 1,048,697 |
5 Dec 2023 | CNY | 17.56 | 17.56 | 17.2 | 17.27 | 17.27 | -0.24 (-1.37%) | 1,052,266 |
4 Dec 2023 | CNY | 17.46 | 17.68 | 17.35 | 17.51 | 17.51 | +0.06 (+0.34%) | 900,357 |
1 Dec 2023 | CNY | 17.49 | 17.66 | 17.29 | 17.45 | 17.45 | -0.03 (-0.17%) | 757,000 |
30 Nov 2023 | CNY | 17.67 | 17.72 | 17.29 | 17.48 | 17.48 | -0.18 (-1.02%) | 901,488 |
29 Nov 2023 | CNY | 18.06 | 18.07 | 17.61 | 17.66 | 17.66 | -0.21 (-1.18%) | 1,135,000 |
28 Nov 2023 | CNY | 17.57 | 18.02 | 17.43 | 17.87 | 17.87 | +0.35 (+2.00%) | 1,513,081 |
27 Nov 2023 | CNY | 17.47 | 17.67 | 17.34 | 17.52 | 17.52 | +0.12 (+0.69%) | 1,540,266 |
24 Nov 2023 | CNY | 17.97 | 17.97 | 17.34 | 17.4 | 17.4 | -0.31 (-1.75%) | 940,500 |
23 Nov 2023 | CNY | 17.54 | 17.77 | 17.36 | 17.71 | 17.71 | +0.18 (+1.03%) | 676,657 |
22 Nov 2023 | CNY | 17.71 | 17.84 | 17.52 | 17.53 | 17.53 | -0.17 (-0.96%) | 802,031 |
21 Nov 2023 | CNY | 18.05 | 18.12 | 17.66 | 17.7 | 17.7 | -0.29 (-1.61%) | 887,900 |
20 Nov 2023 | CNY | 17.96 | 18.06 | 17.8 | 17.99 | 17.99 | +0.03 (+0.17%) | 728,300 |