Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2023 | CNY | 16.68 | 16.83 | 16.46 | 16.77 | 16.77 | +0.05 (+0.30%) | 2,970,300 |
18 Dec 2023 | CNY | 16.98 | 17.07 | 16.69 | 16.72 | 16.72 | -0.29 (-1.70%) | 2,433,300 |
15 Dec 2023 | CNY | 17.26 | 17.44 | 16.96 | 17.01 | 17.01 | -0.27 (-1.56%) | 3,207,900 |
14 Dec 2023 | CNY | 17.05 | 17.51 | 17.01 | 17.28 | 17.28 | +0.12 (+0.70%) | 3,991,000 |
13 Dec 2023 | CNY | 17 | 17.44 | 16.94 | 17.16 | 17.16 | +0.09 (+0.53%) | 4,014,100 |
12 Dec 2023 | CNY | 17.28 | 17.28 | 16.69 | 17.07 | 17.07 | -0.21 (-1.22%) | 4,700,900 |
11 Dec 2023 | CNY | 16.91 | 17.34 | 16.66 | 17.28 | 17.28 | +0.28 (+1.65%) | 4,886,500 |
8 Dec 2023 | CNY | 16.96 | 17.89 | 16.89 | 17 | 17 | +0.15 (+0.89%) | 7,070,700 |
7 Dec 2023 | CNY | 16.98 | 17.08 | 16.83 | 16.85 | 16.85 | -0.17 (-1.00%) | 2,747,500 |
6 Dec 2023 | CNY | 16.95 | 17.29 | 16.95 | 17.02 | 17.02 | -0.05 (-0.29%) | 3,156,000 |
5 Dec 2023 | CNY | 17.3 | 17.41 | 17.07 | 17.07 | 17.07 | -0.34 (-1.95%) | 4,097,200 |
4 Dec 2023 | CNY | 17.8 | 17.85 | 17.35 | 17.41 | 17.41 | -0.39 (-2.19%) | 4,879,200 |
1 Dec 2023 | CNY | 17.85 | 18.05 | 17.6 | 17.8 | 17.8 | -0.15 (-0.84%) | 5,995,000 |
30 Nov 2023 | CNY | 17.58 | 17.95 | 17.16 | 17.95 | 17.95 | +0.37 (+2.10%) | 7,867,900 |
29 Nov 2023 | CNY | 17.46 | 17.68 | 17.38 | 17.58 | 17.58 | +0.06 (+0.34%) | 2,872,500 |
28 Nov 2023 | CNY | 17.4 | 17.65 | 17.3 | 17.52 | 17.52 | +0.18 (+1.04%) | 3,053,200 |
27 Nov 2023 | CNY | 17.45 | 17.84 | 17.25 | 17.34 | 17.34 | -0.03 (-0.17%) | 4,016,400 |
24 Nov 2023 | CNY | 17.51 | 17.85 | 17.37 | 17.37 | 17.37 | -0.25 (-1.42%) | 4,100,396 |
23 Nov 2023 | CNY | 17.33 | 17.65 | 17.31 | 17.62 | 17.62 | +0.24 (+1.38%) | 3,624,600 |
22 Nov 2023 | CNY | 17.55 | 17.71 | 17.28 | 17.38 | 17.38 | -0.29 (-1.64%) | 5,083,396 |
21 Nov 2023 | CNY | 17.75 | 18.08 | 17.58 | 17.67 | 17.67 | -0.18 (-1.01%) | 6,818,396 |
20 Nov 2023 | CNY | 17.67 | 17.95 | 17.52 | 17.85 | 17.85 | +0.23 (+1.31%) | 5,920,900 |
17 Nov 2023 | CNY | 17.52 | 17.66 | 17.39 | 17.62 | 17.62 | +0.02 (+0.11%) | 4,301,000 |
16 Nov 2023 | CNY | 17.63 | 17.89 | 17.52 | 17.6 | 17.6 | -0.16 (-0.90%) | 5,506,899 |
15 Nov 2023 | CNY | 17.68 | 17.88 | 17.6 | 17.76 | 17.76 | +0.05 (+0.28%) | 7,247,000 |
14 Nov 2023 | CNY | 18.06 | 18.06 | 17.6 | 17.71 | 17.71 | -0.26 (-1.45%) | 8,311,000 |
13 Nov 2023 | CNY | 17.85 | 18.51 | 17.71 | 17.97 | 17.97 | -0.1 (-0.55%) | 15,777,821 |
10 Nov 2023 | CNY | 16.87 | 18.56 | 16.73 | 18.07 | 18.07 | +1.19 (+7.05%) | 19,231,730 |
9 Nov 2023 | CNY | 17.05 | 17.08 | 16.67 | 16.88 | 16.88 | -0.25 (-1.46%) | 6,198,300 |
8 Nov 2023 | CNY | 16.73 | 17.43 | 16.54 | 17.13 | 17.13 | +0.26 (+1.54%) | 10,279,650 |