Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 20.66 | 21.09 | 19.34 | 19.71 | 19.71 | -0.44 (-2.18%) | 38,011,690 |
25 Dec 2023 | CNY | 18.53 | 20.15 | 18.53 | 20.15 | 20.15 | +1.83 (+9.99%) | 13,891,240 |
22 Dec 2023 | CNY | 18.48 | 18.83 | 18 | 18.32 | 18.32 | +0.1 (+0.55%) | 10,294,900 |
21 Dec 2023 | CNY | 18.11 | 18.44 | 17.92 | 18.22 | 18.22 | -0.03 (-0.16%) | 10,397,460 |
20 Dec 2023 | CNY | 19.01 | 19.12 | 18.21 | 18.25 | 18.25 | -0.76 (-4.00%) | 10,446,290 |
19 Dec 2023 | CNY | 19.1 | 19.27 | 18.83 | 19.01 | 19.01 | -0.11 (-0.58%) | 5,359,800 |
18 Dec 2023 | CNY | 19.2 | 19.47 | 18.95 | 19.12 | 19.12 | -0.16 (-0.83%) | 5,539,140 |
15 Dec 2023 | CNY | 19.81 | 19.82 | 19.2 | 19.28 | 19.28 | -0.36 (-1.83%) | 9,036,710 |
14 Dec 2023 | CNY | 19.51 | 20.05 | 19.48 | 19.64 | 19.64 | +0.08 (+0.41%) | 6,410,650 |
13 Dec 2023 | CNY | 19.8 | 20.04 | 19.56 | 19.56 | 19.56 | -0.43 (-2.15%) | 6,811,280 |
12 Dec 2023 | CNY | 20.05 | 20.26 | 19.89 | 19.99 | 19.99 | -0.14 (-0.70%) | 5,923,120 |
11 Dec 2023 | CNY | 19.81 | 20.24 | 19.45 | 20.13 | 20.13 | +0.23 (+1.16%) | 9,186,790 |
8 Dec 2023 | CNY | 19.89 | 20.5 | 19.86 | 19.9 | 19.9 | -0.14 (-0.70%) | 11,963,050 |
7 Dec 2023 | CNY | 20.2 | 20.42 | 19.97 | 20.04 | 20.04 | +0.01 (+0.05%) | 7,250,080 |
6 Dec 2023 | CNY | 19.96 | 20.52 | 19.87 | 20.03 | 20.03 | +0.07 (+0.35%) | 5,752,720 |
5 Dec 2023 | CNY | 20.19 | 20.44 | 19.96 | 19.96 | 19.96 | -0.3 (-1.48%) | 6,797,880 |
4 Dec 2023 | CNY | 20.47 | 20.59 | 20.23 | 20.26 | 20.26 | -0.29 (-1.41%) | 7,775,100 |
1 Dec 2023 | CNY | 20.7 | 20.8 | 20.2 | 20.55 | 20.55 | -0.17 (-0.82%) | 9,165,210 |
30 Nov 2023 | CNY | 21.2 | 21.34 | 20.46 | 20.72 | 20.72 | -0.48 (-2.26%) | 10,300,390 |
29 Nov 2023 | CNY | 21.5 | 21.61 | 21.13 | 21.2 | 21.2 | -0.35 (-1.62%) | 7,397,630 |
28 Nov 2023 | CNY | 21.6 | 21.92 | 21.35 | 21.55 | 21.55 | -0.14 (-0.65%) | 7,782,060 |
27 Nov 2023 | CNY | 21.9 | 21.98 | 21.31 | 21.69 | 21.69 | -0.09 (-0.41%) | 6,790,200 |
24 Nov 2023 | CNY | 22.61 | 22.8 | 21.65 | 21.78 | 21.78 | -0.74 (-3.29%) | 10,841,970 |
23 Nov 2023 | CNY | 21.45 | 22.66 | 21.22 | 22.52 | 22.52 | +1.22 (+5.73%) | 21,137,960 |
22 Nov 2023 | CNY | 22.08 | 22.08 | 21.28 | 21.3 | 21.3 | -0.78 (-3.53%) | 11,710,050 |
21 Nov 2023 | CNY | 22.9 | 22.97 | 22 | 22.08 | 22.08 | -0.96 (-4.17%) | 15,805,840 |
20 Nov 2023 | CNY | 22.72 | 23.35 | 22.16 | 23.04 | 23.04 | +0.24 (+1.05%) | 18,834,210 |
17 Nov 2023 | CNY | 22.35 | 23.2 | 22.18 | 22.8 | 22.8 | +0.15 (+0.66%) | 15,231,040 |
16 Nov 2023 | CNY | 22.6 | 22.99 | 22.2 | 22.65 | 22.65 | +0.21 (+0.94%) | 20,602,600 |
15 Nov 2023 | CNY | 21.98 | 22.61 | 21.86 | 22.44 | 22.44 | +0.5 (+2.28%) | 17,223,120 |