Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 17.67 | 17.81 | 17.59 | 17.69 | 17.69 | +0.03 (+0.17%) | 5,986,000 |
28 Dec 2023 | CNY | 17.2 | 17.79 | 17.08 | 17.66 | 17.66 | +0.48 (+2.79%) | 7,349,602 |
27 Dec 2023 | CNY | 16.85 | 17.35 | 16.46 | 17.18 | 17.18 | +0.22 (+1.30%) | 4,529,601 |
26 Dec 2023 | CNY | 17.39 | 17.59 | 16.8 | 16.96 | 16.96 | -0.45 (-2.58%) | 5,871,800 |
25 Dec 2023 | CNY | 17.42 | 17.84 | 17.17 | 17.41 | 17.41 | 0.0 (0.0%) | 6,607,000 |
22 Dec 2023 | CNY | 17.05 | 17.88 | 16.93 | 17.41 | 17.41 | +0.49 (+2.90%) | 10,829,101 |
21 Dec 2023 | CNY | 17 | 17.1 | 16.52 | 16.92 | 16.92 | -0.09 (-0.53%) | 7,400,200 |
20 Dec 2023 | CNY | 17.52 | 17.62 | 17.01 | 17.01 | 17.01 | -0.42 (-2.41%) | 7,939,100 |
19 Dec 2023 | CNY | 17.75 | 18.09 | 17.23 | 17.43 | 17.43 | -0.32 (-1.80%) | 11,244,541 |
18 Dec 2023 | CNY | 17.99 | 18.77 | 17.6 | 17.75 | 17.75 | -0.48 (-2.63%) | 12,814,033 |
15 Dec 2023 | CNY | 18.08 | 18.88 | 17.93 | 18.23 | 18.23 | -0.11 (-0.60%) | 16,016,223 |
14 Dec 2023 | CNY | 17.52 | 18.92 | 17.37 | 18.34 | 18.34 | +0.68 (+3.85%) | 19,757,203 |
13 Dec 2023 | CNY | 17.52 | 18.14 | 17.3 | 17.66 | 17.66 | -0.05 (-0.28%) | 13,835,671 |
12 Dec 2023 | CNY | 17.2 | 18.2 | 17.2 | 17.71 | 17.71 | +0.19 (+1.08%) | 17,039,260 |
11 Dec 2023 | CNY | 16.65 | 17.85 | 16.18 | 17.52 | 17.52 | +0.81 (+4.85%) | 19,822,505 |
8 Dec 2023 | CNY | 17.4 | 17.4 | 16.7 | 16.71 | 16.71 | -1.16 (-6.49%) | 16,878,319 |
7 Dec 2023 | CNY | 16.98 | 18.35 | 16.85 | 17.87 | 17.87 | +0.52 (+3.00%) | 25,782,982 |
6 Dec 2023 | CNY | 16.25 | 18.04 | 16.25 | 17.35 | 17.35 | +0.95 (+5.79%) | 20,419,811 |
5 Dec 2023 | CNY | 16.42 | 16.58 | 16.23 | 16.4 | 16.4 | -0.12 (-0.73%) | 3,951,551 |
4 Dec 2023 | CNY | 16.34 | 16.79 | 16.34 | 16.52 | 16.52 | +0.18 (+1.10%) | 4,075,579 |
1 Dec 2023 | CNY | 16.24 | 16.43 | 16.16 | 16.34 | 16.34 | +0.01 (+0.06%) | 2,159,501 |
30 Nov 2023 | CNY | 16.57 | 16.57 | 16.16 | 16.33 | 16.33 | -0.16 (-0.97%) | 1,591,900 |
29 Nov 2023 | CNY | 16.44 | 16.63 | 16.4 | 16.49 | 16.49 | +0.06 (+0.37%) | 2,150,501 |
28 Nov 2023 | CNY | 16.16 | 16.45 | 16.07 | 16.43 | 16.43 | +0.19 (+1.17%) | 1,970,779 |
27 Nov 2023 | CNY | 16.25 | 16.35 | 16.06 | 16.24 | 16.24 | +0.01 (+0.06%) | 1,903,242 |
24 Nov 2023 | CNY | 16.54 | 16.54 | 16.18 | 16.23 | 16.23 | -0.24 (-1.46%) | 1,722,800 |
23 Nov 2023 | CNY | 16.28 | 16.48 | 16.18 | 16.47 | 16.47 | +0.27 (+1.67%) | 2,017,100 |
22 Nov 2023 | CNY | 16.35 | 16.47 | 16 | 16.2 | 16.2 | -0.23 (-1.40%) | 1,710,693 |
21 Nov 2023 | CNY | 16.55 | 16.67 | 16.36 | 16.43 | 16.43 | -0.16 (-0.96%) | 1,854,042 |
20 Nov 2023 | CNY | 16.48 | 16.66 | 16.39 | 16.59 | 16.59 | +0.09 (+0.55%) | 2,342,491 |