Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | CNY | 17.35 | 17.52 | 16.88 | 17.42 | 17.42 | +0.24 (+1.40%) | 4,045,877 |
20 Dec 2023 | CNY | 16.83 | 18.22 | 16.8 | 17.18 | 17.18 | +0.34 (+2.02%) | 3,642,455 |
19 Dec 2023 | CNY | 16.95 | 16.96 | 16.63 | 16.84 | 16.84 | -0.11 (-0.65%) | 922,186 |
18 Dec 2023 | CNY | 16.98 | 17.16 | 16.9 | 16.95 | 16.95 | -0.11 (-0.64%) | 1,110,563 |
15 Dec 2023 | CNY | 16.85 | 17.06 | 16.79 | 17.06 | 17.06 | +0.21 (+1.25%) | 970,523 |
14 Dec 2023 | CNY | 16.66 | 16.95 | 16.66 | 16.85 | 16.85 | +0.13 (+0.78%) | 790,377 |
13 Dec 2023 | CNY | 16.79 | 16.96 | 16.61 | 16.72 | 16.72 | -0.11 (-0.65%) | 742,380 |
12 Dec 2023 | CNY | 16.75 | 16.85 | 16.64 | 16.83 | 16.83 | +0.08 (+0.48%) | 854,129 |
11 Dec 2023 | CNY | 16.66 | 16.96 | 16.46 | 16.75 | 16.75 | +0.06 (+0.36%) | 1,133,137 |
8 Dec 2023 | CNY | 17.21 | 17.38 | 16.61 | 16.69 | 16.69 | -0.45 (-2.63%) | 2,087,148 |
7 Dec 2023 | CNY | 17.34 | 17.41 | 16.96 | 17.14 | 17.14 | -0.2 (-1.15%) | 1,190,605 |
6 Dec 2023 | CNY | 16.96 | 17.61 | 16.96 | 17.34 | 17.34 | +0.25 (+1.46%) | 1,902,666 |
5 Dec 2023 | CNY | 17.11 | 17.26 | 16.94 | 17.09 | 17.09 | 0.0 (0.0%) | 1,279,992 |
4 Dec 2023 | CNY | 17.13 | 17.27 | 17.03 | 17.09 | 17.09 | -0.01 (-0.06%) | 831,706 |
1 Dec 2023 | CNY | 17.22 | 17.22 | 16.86 | 17.1 | 17.1 | +0.1 (+0.59%) | 1,132,057 |
30 Nov 2023 | CNY | 17.17 | 17.29 | 16.95 | 17 | 17 | -0.17 (-0.99%) | 1,416,659 |
29 Nov 2023 | CNY | 17.42 | 17.44 | 17.16 | 17.17 | 17.17 | -0.23 (-1.32%) | 1,049,134 |
28 Nov 2023 | CNY | 17.24 | 17.53 | 17.08 | 17.4 | 17.4 | +0.16 (+0.93%) | 1,059,659 |
27 Nov 2023 | CNY | 17.3 | 17.5 | 17.15 | 17.24 | 17.24 | -0.01 (-0.06%) | 1,390,404 |
24 Nov 2023 | CNY | 17.44 | 17.51 | 17.11 | 17.25 | 17.25 | -0.26 (-1.48%) | 2,095,287 |
23 Nov 2023 | CNY | 17.72 | 17.78 | 17.06 | 17.51 | 17.51 | -0.25 (-1.41%) | 4,258,910 |
22 Nov 2023 | CNY | 17.5 | 18.49 | 17.35 | 17.76 | 17.76 | +0.26 (+1.49%) | 5,830,879 |
21 Nov 2023 | CNY | 17.52 | 17.64 | 17.4 | 17.5 | 17.5 | -0.09 (-0.51%) | 753,395 |
20 Nov 2023 | CNY | 17.38 | 17.64 | 17.23 | 17.59 | 17.59 | +0.21 (+1.21%) | 1,249,752 |
17 Nov 2023 | CNY | 17.45 | 17.49 | 17.26 | 17.38 | 17.38 | -0.01 (-0.06%) | 838,560 |
16 Nov 2023 | CNY | 17.36 | 17.49 | 17.3 | 17.39 | 17.39 | +0.01 (+0.06%) | 917,694 |
15 Nov 2023 | CNY | 17.5 | 17.5 | 17.28 | 17.38 | 17.38 | +0.01 (+0.06%) | 973,610 |
14 Nov 2023 | CNY | 17.39 | 17.42 | 17.12 | 17.37 | 17.37 | +0.1 (+0.58%) | 1,381,482 |
13 Nov 2023 | CNY | 17.01 | 17.28 | 17 | 17.27 | 17.27 | +0.25 (+1.47%) | 1,476,073 |
10 Nov 2023 | CNY | 16.84 | 17.17 | 16.61 | 17.02 | 17.02 | +0.14 (+0.83%) | 1,636,121 |