Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 17.74 | 17.83 | 17.34 | 17.35 | 17.35 | -0.4 (-2.25%) | 3,648,235 |
25 Dec 2023 | CNY | 18.81 | 19.11 | 17.5 | 17.75 | 17.75 | -1.33 (-6.97%) | 8,747,443 |
22 Dec 2023 | CNY | 19.31 | 19.41 | 18.95 | 19.08 | 19.08 | -0.28 (-1.45%) | 3,509,460 |
21 Dec 2023 | CNY | 19.05 | 19.49 | 18.9 | 19.36 | 19.36 | +0.2 (+1.04%) | 3,091,249 |
20 Dec 2023 | CNY | 19.02 | 19.58 | 19 | 19.16 | 19.16 | +0.1 (+0.52%) | 4,073,500 |
19 Dec 2023 | CNY | 19.03 | 19.37 | 18.88 | 19.06 | 19.06 | -0.16 (-0.83%) | 3,171,641 |
18 Dec 2023 | CNY | 19.66 | 19.69 | 19.12 | 19.22 | 19.22 | -0.46 (-2.34%) | 3,270,026 |
15 Dec 2023 | CNY | 20.14 | 20.14 | 19.4 | 19.68 | 19.68 | -0.31 (-1.55%) | 5,130,496 |
14 Dec 2023 | CNY | 19.7 | 20.1 | 19.54 | 19.99 | 19.99 | +0.3 (+1.52%) | 5,209,074 |
13 Dec 2023 | CNY | 19.25 | 20.36 | 19.22 | 19.69 | 19.69 | +0.3 (+1.55%) | 7,114,455 |
12 Dec 2023 | CNY | 19.33 | 19.58 | 18.94 | 19.39 | 19.39 | -0.14 (-0.72%) | 5,636,073 |
11 Dec 2023 | CNY | 19.64 | 19.75 | 19.3 | 19.53 | 19.53 | -0.36 (-1.81%) | 6,174,431 |
8 Dec 2023 | CNY | 19.85 | 20.15 | 19.19 | 19.89 | 19.89 | +0.25 (+1.27%) | 8,049,923 |
7 Dec 2023 | CNY | 21.2 | 21.36 | 19.6 | 19.64 | 19.64 | -1.75 (-8.18%) | 12,448,847 |
6 Dec 2023 | CNY | 21.7 | 21.7 | 21 | 21.39 | 21.39 | +0.18 (+0.85%) | 7,689,360 |
5 Dec 2023 | CNY | 21.01 | 21.37 | 20.88 | 21.21 | 21.21 | +0.04 (+0.19%) | 5,927,889 |
4 Dec 2023 | CNY | 20.73 | 21.65 | 20.45 | 21.17 | 21.17 | +0.43 (+2.07%) | 8,478,408 |
1 Dec 2023 | CNY | 20.46 | 20.93 | 20.44 | 20.74 | 20.74 | +0.22 (+1.07%) | 4,508,240 |
30 Nov 2023 | CNY | 20.9 | 20.9 | 20.36 | 20.52 | 20.52 | -0.49 (-2.33%) | 6,192,836 |
29 Nov 2023 | CNY | 20.67 | 21.18 | 20.51 | 21.01 | 21.01 | +0.26 (+1.25%) | 8,262,726 |
28 Nov 2023 | CNY | 20.74 | 21.2 | 20.55 | 20.75 | 20.75 | -0.02 (-0.10%) | 8,740,909 |
27 Nov 2023 | CNY | 19.76 | 21.98 | 19.46 | 20.77 | 20.77 | +0.58 (+2.87%) | 17,496,459 |
24 Nov 2023 | CNY | 18.98 | 20.29 | 18.62 | 20.19 | 20.19 | +1.34 (+7.11%) | 17,311,860 |
23 Nov 2023 | CNY | 18.75 | 18.92 | 18.59 | 18.85 | 18.85 | +0.07 (+0.37%) | 2,831,200 |
22 Nov 2023 | CNY | 18.88 | 19.11 | 18.78 | 18.78 | 18.78 | -0.25 (-1.31%) | 3,381,900 |
21 Nov 2023 | CNY | 19.19 | 19.34 | 19.01 | 19.03 | 19.03 | -0.14 (-0.73%) | 4,760,899 |
20 Nov 2023 | CNY | 19.12 | 19.3 | 18.9 | 19.17 | 19.17 | -0.11 (-0.57%) | 4,485,488 |
17 Nov 2023 | CNY | 18.85 | 19.33 | 18.8 | 19.28 | 19.28 | +0.43 (+2.28%) | 4,816,344 |
16 Nov 2023 | CNY | 19.16 | 19.47 | 18.85 | 18.85 | 18.85 | -0.35 (-1.82%) | 5,657,774 |
15 Nov 2023 | CNY | 19 | 19.36 | 19 | 19.2 | 19.2 | +0.13 (+0.68%) | 3,223,676 |