Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2023 | CNY | 19.3 | 19.36 | 18.77 | 19 | 19 | -0.16 (-0.84%) | 2,625,700 |
22 Dec 2023 | CNY | 19.4 | 19.41 | 19.1 | 19.16 | 19.16 | -0.17 (-0.88%) | 2,098,400 |
21 Dec 2023 | CNY | 19.35 | 19.43 | 18.86 | 19.33 | 19.33 | -0.04 (-0.21%) | 2,729,201 |
20 Dec 2023 | CNY | 19.55 | 19.8 | 19.34 | 19.37 | 19.37 | -0.09 (-0.46%) | 1,742,700 |
19 Dec 2023 | CNY | 19.22 | 19.61 | 19.1 | 19.46 | 19.46 | +0.02 (+0.10%) | 2,727,300 |
18 Dec 2023 | CNY | 19.6 | 19.8 | 19.23 | 19.44 | 19.44 | -0.02 (-0.10%) | 2,069,500 |
15 Dec 2023 | CNY | 19.43 | 19.58 | 19.22 | 19.46 | 19.46 | +0.04 (+0.21%) | 1,730,400 |
14 Dec 2023 | CNY | 19.63 | 19.8 | 19.37 | 19.42 | 19.42 | -0.21 (-1.07%) | 2,009,204 |
13 Dec 2023 | CNY | 19.38 | 19.91 | 19.3 | 19.63 | 19.63 | +0.25 (+1.29%) | 2,537,400 |
12 Dec 2023 | CNY | 19.3 | 19.46 | 19.23 | 19.38 | 19.38 | +0.12 (+0.62%) | 1,641,100 |
11 Dec 2023 | CNY | 18.89 | 19.35 | 18.75 | 19.26 | 19.26 | +0.38 (+2.01%) | 2,356,492 |
8 Dec 2023 | CNY | 19.38 | 19.61 | 18.81 | 18.88 | 18.88 | -0.43 (-2.23%) | 2,607,701 |
7 Dec 2023 | CNY | 19.7 | 19.91 | 19.28 | 19.31 | 19.31 | -0.47 (-2.38%) | 3,637,063 |
6 Dec 2023 | CNY | 19.4 | 20.03 | 19.4 | 19.78 | 19.78 | +0.18 (+0.92%) | 3,377,100 |
5 Dec 2023 | CNY | 20.06 | 20.07 | 19.58 | 19.6 | 19.6 | -0.52 (-2.58%) | 3,583,800 |
4 Dec 2023 | CNY | 19.8 | 20.46 | 19.8 | 20.12 | 20.12 | +0.08 (+0.40%) | 4,887,991 |
1 Dec 2023 | CNY | 19.6 | 20.48 | 19.41 | 20.04 | 20.04 | +0.35 (+1.78%) | 5,265,302 |
30 Nov 2023 | CNY | 19.87 | 19.95 | 19.36 | 19.69 | 19.69 | -0.13 (-0.66%) | 3,746,101 |
29 Nov 2023 | CNY | 19.54 | 20.38 | 19.41 | 19.82 | 19.82 | +0.27 (+1.38%) | 7,535,450 |
28 Nov 2023 | CNY | 18.83 | 19.8 | 18.83 | 19.55 | 19.55 | +0.53 (+2.79%) | 6,582,984 |
27 Nov 2023 | CNY | 19.24 | 19.64 | 18.82 | 19.02 | 19.02 | +0.26 (+1.39%) | 4,662,344 |
24 Nov 2023 | CNY | 18.79 | 18.95 | 18.59 | 18.76 | 18.76 | -0.04 (-0.21%) | 2,026,410 |
23 Nov 2023 | CNY | 18.77 | 18.95 | 18.39 | 18.8 | 18.8 | +0.17 (+0.91%) | 2,009,100 |
22 Nov 2023 | CNY | 18.7 | 19.02 | 18.39 | 18.63 | 18.63 | -0.22 (-1.17%) | 2,942,140 |
21 Nov 2023 | CNY | 19.11 | 19.19 | 18.59 | 18.85 | 18.85 | -0.34 (-1.77%) | 4,028,907 |
20 Nov 2023 | CNY | 18.25 | 19.35 | 18.25 | 19.19 | 19.19 | +0.93 (+5.09%) | 4,502,601 |
17 Nov 2023 | CNY | 18.15 | 18.35 | 18.02 | 18.26 | 18.26 | +0.12 (+0.66%) | 1,270,473 |
16 Nov 2023 | CNY | 18.21 | 18.42 | 18.13 | 18.14 | 18.14 | -0.08 (-0.44%) | 1,340,901 |
15 Nov 2023 | CNY | 18.23 | 18.31 | 18.14 | 18.22 | 18.22 | +0.02 (+0.11%) | 1,031,500 |
14 Nov 2023 | CNY | 18.26 | 18.36 | 18.13 | 18.2 | 18.2 | -0.1 (-0.55%) | 1,141,600 |