Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 17.05 | 17.77 | 17.02 | 17.61 | 17.61 | +0.53 (+3.10%) | 3,241,283 |
28 Dec 2023 | CNY | 16.68 | 17.21 | 16.4 | 17.08 | 17.08 | +0.38 (+2.28%) | 2,593,250 |
27 Dec 2023 | CNY | 16.62 | 16.87 | 16.62 | 16.7 | 16.7 | +0.19 (+1.15%) | 1,954,568 |
26 Dec 2023 | CNY | 16.91 | 16.93 | 16.4 | 16.51 | 16.51 | -0.41 (-2.42%) | 2,429,121 |
25 Dec 2023 | CNY | 17.39 | 17.49 | 16.88 | 16.92 | 16.92 | -0.32 (-1.86%) | 2,542,497 |
22 Dec 2023 | CNY | 18 | 18.03 | 17.17 | 17.24 | 17.24 | -0.76 (-4.22%) | 3,899,842 |
21 Dec 2023 | CNY | 17.89 | 18.13 | 17.56 | 18 | 18 | +0.09 (+0.50%) | 3,728,851 |
20 Dec 2023 | CNY | 18.22 | 18.38 | 17.83 | 17.91 | 17.91 | -0.3 (-1.65%) | 4,410,650 |
19 Dec 2023 | CNY | 17.88 | 18.95 | 17.65 | 18.21 | 18.21 | +0.44 (+2.48%) | 7,333,110 |
18 Dec 2023 | CNY | 18.21 | 18.43 | 17.72 | 17.77 | 17.77 | -0.46 (-2.52%) | 4,018,119 |
15 Dec 2023 | CNY | 18.4 | 18.61 | 17.95 | 18.23 | 18.23 | -0.17 (-0.92%) | 3,259,883 |
14 Dec 2023 | CNY | 18.77 | 18.99 | 18.38 | 18.4 | 18.4 | -0.37 (-1.97%) | 3,726,000 |
13 Dec 2023 | CNY | 19.1 | 19.1 | 18.6 | 18.77 | 18.77 | -0.34 (-1.78%) | 4,053,700 |
12 Dec 2023 | CNY | 18.81 | 19.36 | 18.7 | 19.11 | 19.11 | +0.21 (+1.11%) | 4,151,970 |
11 Dec 2023 | CNY | 18.91 | 18.99 | 18.45 | 18.9 | 18.9 | -0.03 (-0.16%) | 5,619,424 |
8 Dec 2023 | CNY | 19.49 | 19.56 | 18.73 | 18.93 | 18.93 | -0.62 (-3.17%) | 8,436,867 |
7 Dec 2023 | CNY | 19.51 | 20.17 | 19.5 | 19.55 | 19.55 | -0.24 (-1.21%) | 9,827,870 |
6 Dec 2023 | CNY | 18.56 | 19.87 | 18.31 | 19.79 | 19.79 | +0.95 (+5.04%) | 8,991,430 |
5 Dec 2023 | CNY | 19.19 | 19.99 | 18.66 | 18.84 | 18.84 | -0.36 (-1.88%) | 7,055,903 |
4 Dec 2023 | CNY | 19.26 | 19.38 | 19.1 | 19.2 | 19.2 | -0.06 (-0.31%) | 2,511,209 |
1 Dec 2023 | CNY | 18.71 | 19.39 | 18.69 | 19.26 | 19.26 | +0.61 (+3.27%) | 3,087,303 |
30 Nov 2023 | CNY | 18.86 | 18.96 | 18.4 | 18.65 | 18.65 | -0.15 (-0.80%) | 2,339,175 |
29 Nov 2023 | CNY | 18.9 | 19.17 | 18.7 | 18.8 | 18.8 | -0.16 (-0.84%) | 2,680,384 |
28 Nov 2023 | CNY | 18.99 | 19.24 | 18.76 | 18.96 | 18.96 | +0.02 (+0.11%) | 2,071,620 |
27 Nov 2023 | CNY | 18.75 | 19.32 | 18.75 | 18.94 | 18.94 | +0.15 (+0.80%) | 2,290,744 |
24 Nov 2023 | CNY | 19.37 | 19.48 | 18.67 | 18.79 | 18.79 | -0.59 (-3.04%) | 2,524,914 |
23 Nov 2023 | CNY | 19.06 | 19.44 | 18.9 | 19.38 | 19.38 | +0.07 (+0.36%) | 2,594,846 |
22 Nov 2023 | CNY | 19.3 | 19.63 | 19.16 | 19.31 | 19.31 | 0.0 (0.0%) | 2,425,970 |
21 Nov 2023 | CNY | 19.7 | 19.83 | 19.17 | 19.31 | 19.31 | -0.45 (-2.28%) | 2,839,510 |
20 Nov 2023 | CNY | 19.32 | 19.82 | 19.2 | 19.76 | 19.76 | +0.44 (+2.28%) | 2,851,214 |