Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | CNY | 16.25 | 16.25 | 15.84 | 16.1 | 16.1 | +0.07 (+0.44%) | 995,950 |
26 Dec 2023 | CNY | 16.25 | 16.29 | 16.01 | 16.03 | 16.03 | -0.13 (-0.80%) | 1,499,477 |
25 Dec 2023 | CNY | 16.47 | 16.47 | 16.07 | 16.16 | 16.16 | -0.31 (-1.88%) | 1,601,470 |
22 Dec 2023 | CNY | 16.72 | 16.93 | 16.42 | 16.47 | 16.47 | -0.22 (-1.32%) | 1,625,000 |
21 Dec 2023 | CNY | 16.4 | 16.73 | 16.28 | 16.69 | 16.69 | +0.24 (+1.46%) | 1,682,640 |
20 Dec 2023 | CNY | 16.6 | 16.8 | 16.4 | 16.45 | 16.45 | -0.15 (-0.90%) | 1,514,800 |
19 Dec 2023 | CNY | 16.5 | 16.72 | 16.43 | 16.6 | 16.6 | +0.1 (+0.61%) | 1,692,680 |
18 Dec 2023 | CNY | 16.91 | 16.92 | 16.42 | 16.5 | 16.5 | -0.26 (-1.55%) | 2,175,800 |
15 Dec 2023 | CNY | 16.85 | 16.89 | 16.6 | 16.76 | 16.76 | -0.02 (-0.12%) | 1,513,670 |
14 Dec 2023 | CNY | 16.88 | 17.17 | 16.73 | 16.78 | 16.78 | -0.05 (-0.30%) | 2,168,000 |
13 Dec 2023 | CNY | 17.13 | 17.17 | 16.83 | 16.83 | 16.83 | -0.35 (-2.04%) | 2,513,000 |
12 Dec 2023 | CNY | 16.75 | 17.23 | 16.65 | 17.18 | 17.18 | +0.51 (+3.06%) | 3,699,150 |
11 Dec 2023 | CNY | 16.02 | 16.98 | 15.79 | 16.67 | 16.67 | +0.08 (+0.48%) | 5,728,979 |
8 Dec 2023 | CNY | 16.92 | 17.95 | 16.59 | 16.59 | 16.59 | -0.47 (-2.75%) | 7,396,596 |
7 Dec 2023 | CNY | 17.1 | 17.42 | 16.8 | 17.06 | 17.06 | -0.11 (-0.64%) | 4,009,300 |
6 Dec 2023 | CNY | 16.72 | 17.44 | 16.72 | 17.17 | 17.17 | +0.36 (+2.14%) | 4,618,455 |
5 Dec 2023 | CNY | 16.86 | 16.97 | 16.77 | 16.81 | 16.81 | -0.09 (-0.53%) | 1,777,800 |
4 Dec 2023 | CNY | 17 | 17.05 | 16.85 | 16.9 | 16.9 | -0.19 (-1.11%) | 1,648,200 |
1 Dec 2023 | CNY | 16.88 | 17.18 | 16.88 | 17.09 | 17.09 | +0.17 (+1.00%) | 1,913,840 |
30 Nov 2023 | CNY | 16.89 | 16.98 | 16.72 | 16.92 | 16.92 | -0.03 (-0.18%) | 1,718,580 |
29 Nov 2023 | CNY | 16.85 | 17.09 | 16.77 | 16.95 | 16.95 | +0.12 (+0.71%) | 1,908,560 |
28 Nov 2023 | CNY | 16.81 | 16.98 | 16.58 | 16.83 | 16.83 | -0.01 (-0.06%) | 1,070,499 |
27 Nov 2023 | CNY | 16.89 | 17 | 16.61 | 16.84 | 16.84 | -0.1 (-0.59%) | 1,642,180 |
24 Nov 2023 | CNY | 16.84 | 16.96 | 16.77 | 16.94 | 16.94 | +0.09 (+0.53%) | 1,509,800 |
23 Nov 2023 | CNY | 16.71 | 16.94 | 16.7 | 16.85 | 16.85 | +0.04 (+0.24%) | 994,900 |
22 Nov 2023 | CNY | 16.6 | 16.9 | 16.6 | 16.81 | 16.81 | +0.13 (+0.78%) | 1,545,380 |
21 Nov 2023 | CNY | 16.75 | 16.83 | 16.63 | 16.68 | 16.68 | -0.09 (-0.54%) | 1,491,780 |
20 Nov 2023 | CNY | 16.45 | 16.81 | 16.33 | 16.77 | 16.77 | +0.33 (+2.01%) | 1,890,270 |
17 Nov 2023 | CNY | 16.22 | 16.49 | 16.19 | 16.44 | 16.44 | +0.1 (+0.61%) | 1,104,218 |
16 Nov 2023 | CNY | 16.24 | 16.56 | 16.17 | 16.34 | 16.34 | +0.04 (+0.25%) | 1,170,660 |