Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | CNY | 17.26 | 17.48 | 17.15 | 17.16 | 17.16 | -0.09 (-0.52%) | 2,356,700 |
12 Dec 2023 | CNY | 16.93 | 17.3 | 16.9 | 17.25 | 17.25 | +0.29 (+1.71%) | 2,199,500 |
11 Dec 2023 | CNY | 16.92 | 16.97 | 16.68 | 16.96 | 16.96 | -0.01 (-0.06%) | 2,497,100 |
8 Dec 2023 | CNY | 17.38 | 17.39 | 16.95 | 16.97 | 16.97 | -0.42 (-2.42%) | 2,943,813 |
7 Dec 2023 | CNY | 17.43 | 17.48 | 17.19 | 17.39 | 17.39 | -0.03 (-0.17%) | 2,256,600 |
6 Dec 2023 | CNY | 17.25 | 17.53 | 17.15 | 17.42 | 17.42 | +0.13 (+0.75%) | 2,459,224 |
5 Dec 2023 | CNY | 17.37 | 17.47 | 17.28 | 17.29 | 17.29 | -0.11 (-0.63%) | 1,988,200 |
4 Dec 2023 | CNY | 17.43 | 17.61 | 17.33 | 17.4 | 17.4 | -0.06 (-0.34%) | 2,387,141 |
1 Dec 2023 | CNY | 17.38 | 17.62 | 17.3 | 17.46 | 17.46 | +0.08 (+0.46%) | 2,428,941 |
30 Nov 2023 | CNY | 17.23 | 17.43 | 17.21 | 17.38 | 17.38 | +0.08 (+0.46%) | 1,727,500 |
29 Nov 2023 | CNY | 17.37 | 17.53 | 17.26 | 17.3 | 17.3 | -0.13 (-0.75%) | 2,010,000 |
28 Nov 2023 | CNY | 17.37 | 17.46 | 17.2 | 17.43 | 17.43 | +0.04 (+0.23%) | 2,084,542 |
27 Nov 2023 | CNY | 17.43 | 17.52 | 17.22 | 17.39 | 17.39 | -0.12 (-0.69%) | 2,096,300 |
24 Nov 2023 | CNY | 17.48 | 17.58 | 17.43 | 17.51 | 17.51 | +0.05 (+0.29%) | 1,989,973 |
23 Nov 2023 | CNY | 17.44 | 17.56 | 17.32 | 17.46 | 17.46 | +0.04 (+0.23%) | 2,028,200 |
22 Nov 2023 | CNY | 17.3 | 17.56 | 17.26 | 17.42 | 17.42 | +0.06 (+0.35%) | 2,577,100 |
21 Nov 2023 | CNY | 17.23 | 17.48 | 17.23 | 17.36 | 17.36 | +0.12 (+0.70%) | 2,965,829 |
20 Nov 2023 | CNY | 17.18 | 17.26 | 17.12 | 17.24 | 17.24 | +0.02 (+0.12%) | 1,675,900 |
17 Nov 2023 | CNY | 17.05 | 17.27 | 17.05 | 17.22 | 17.22 | +0.12 (+0.70%) | 1,587,023 |
16 Nov 2023 | CNY | 17.17 | 17.2 | 17.09 | 17.1 | 17.1 | -0.08 (-0.47%) | 1,365,006 |
15 Nov 2023 | CNY | 17.2 | 17.27 | 17.15 | 17.18 | 17.18 | +0.02 (+0.12%) | 1,933,100 |
14 Nov 2023 | CNY | 17.05 | 17.24 | 17.05 | 17.16 | 17.16 | +0.09 (+0.53%) | 2,431,087 |
13 Nov 2023 | CNY | 17.01 | 17.09 | 16.94 | 17.07 | 17.07 | +0.04 (+0.23%) | 1,761,200 |
10 Nov 2023 | CNY | 17.02 | 17.04 | 16.87 | 17.03 | 17.03 | 0.0 (0.0%) | 1,613,623 |
9 Nov 2023 | CNY | 17.05 | 17.1 | 16.99 | 17.03 | 17.03 | -0.06 (-0.35%) | 1,836,446 |
8 Nov 2023 | CNY | 16.98 | 17.11 | 16.93 | 17.09 | 17.09 | +0.12 (+0.71%) | 2,579,752 |
7 Nov 2023 | CNY | 17.18 | 17.18 | 16.88 | 16.97 | 16.97 | -0.15 (-0.88%) | 2,780,179 |
6 Nov 2023 | CNY | 16.96 | 17.14 | 16.95 | 17.12 | 17.12 | +0.22 (+1.30%) | 2,936,946 |
3 Nov 2023 | CNY | 16.99 | 17.08 | 16.88 | 16.9 | 16.9 | -0.04 (-0.24%) | 2,899,900 |
2 Nov 2023 | CNY | 17.08 | 17.14 | 16.89 | 16.94 | 16.94 | -0.16 (-0.94%) | 2,700,100 |