Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 16.75 | 16.75 | 16.41 | 16.49 | 16.49 | -0.12 (-0.72%) | 1,135,057 |
25 Dec 2023 | CNY | 16.5 | 16.7 | 16.43 | 16.61 | 16.61 | +0.08 (+0.48%) | 951,057 |
22 Dec 2023 | CNY | 16.81 | 16.88 | 16.43 | 16.53 | 16.53 | -0.24 (-1.43%) | 1,613,800 |
21 Dec 2023 | CNY | 16.71 | 16.85 | 16.41 | 16.77 | 16.77 | +0.22 (+1.33%) | 1,733,463 |
20 Dec 2023 | CNY | 16.82 | 16.82 | 16.51 | 16.55 | 16.55 | -0.26 (-1.55%) | 1,103,900 |
19 Dec 2023 | CNY | 16.71 | 16.81 | 16.49 | 16.81 | 16.81 | +0.19 (+1.14%) | 1,072,100 |
18 Dec 2023 | CNY | 16.81 | 16.89 | 16.58 | 16.62 | 16.62 | -0.13 (-0.78%) | 1,316,000 |
15 Dec 2023 | CNY | 16.7 | 16.9 | 16.67 | 16.75 | 16.75 | +0.04 (+0.24%) | 1,054,100 |
14 Dec 2023 | CNY | 16.82 | 17.07 | 16.7 | 16.71 | 16.71 | -0.12 (-0.71%) | 1,109,700 |
13 Dec 2023 | CNY | 17.4 | 17.4 | 16.8 | 16.83 | 16.83 | -0.51 (-2.94%) | 2,001,942 |
12 Dec 2023 | CNY | 17.45 | 17.6 | 17.3 | 17.34 | 17.34 | -0.16 (-0.91%) | 1,350,591 |
11 Dec 2023 | CNY | 17.52 | 17.61 | 17 | 17.5 | 17.5 | -0.29 (-1.63%) | 2,203,850 |
8 Dec 2023 | CNY | 17.75 | 18.21 | 17.38 | 17.79 | 17.79 | -0.05 (-0.28%) | 3,144,250 |
7 Dec 2023 | CNY | 17.85 | 18 | 17.1 | 17.84 | 17.84 | -0.01 (-0.06%) | 2,554,204 |
6 Dec 2023 | CNY | 17.7 | 18.3 | 17.42 | 17.85 | 17.85 | +0.15 (+0.85%) | 2,721,039 |
5 Dec 2023 | CNY | 17.4 | 18.29 | 17.33 | 17.7 | 17.7 | +0.15 (+0.85%) | 4,420,223 |
4 Dec 2023 | CNY | 18.29 | 18.29 | 17.42 | 17.55 | 17.55 | -0.98 (-5.29%) | 4,209,500 |
1 Dec 2023 | CNY | 18.73 | 19.16 | 18.35 | 18.53 | 18.53 | -0.19 (-1.01%) | 3,608,454 |
30 Nov 2023 | CNY | 18.75 | 18.87 | 18.52 | 18.72 | 18.72 | -0.05 (-0.27%) | 1,997,200 |
29 Nov 2023 | CNY | 18.9 | 19.1 | 18.76 | 18.77 | 18.77 | -0.22 (-1.16%) | 1,882,300 |
28 Nov 2023 | CNY | 18.9 | 19.08 | 18.59 | 18.99 | 18.99 | -0.09 (-0.47%) | 1,942,780 |
27 Nov 2023 | CNY | 18.52 | 19.11 | 18.41 | 19.08 | 19.08 | +0.38 (+2.03%) | 2,377,100 |
24 Nov 2023 | CNY | 18.52 | 18.73 | 18.39 | 18.7 | 18.7 | +0.12 (+0.65%) | 1,553,700 |
23 Nov 2023 | CNY | 18.42 | 18.64 | 18.36 | 18.58 | 18.58 | +0.09 (+0.49%) | 1,241,400 |
22 Nov 2023 | CNY | 18.62 | 18.72 | 18.42 | 18.49 | 18.49 | -0.27 (-1.44%) | 1,246,200 |
21 Nov 2023 | CNY | 18.68 | 18.98 | 18.56 | 18.76 | 18.76 | +0.08 (+0.43%) | 2,684,700 |
20 Nov 2023 | CNY | 18.76 | 18.9 | 18.52 | 18.68 | 18.68 | -0.25 (-1.32%) | 2,157,200 |
17 Nov 2023 | CNY | 18.73 | 18.95 | 18.6 | 18.93 | 18.93 | +0.1 (+0.53%) | 1,232,900 |
16 Nov 2023 | CNY | 19.31 | 19.6 | 18.73 | 18.83 | 18.83 | -0.46 (-2.38%) | 2,429,984 |
15 Nov 2023 | CNY | 19.06 | 19.34 | 19.06 | 19.29 | 19.29 | +0.31 (+1.63%) | 1,675,800 |