Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2023 | CNY | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.0 (0.0%) | 0 |
18 Dec 2023 | CNY | 22.19 | 23.22 | 22.19 | 23.16 | 23.16 | +0.97 (+4.37%) | 6,516,733 |
15 Dec 2023 | CNY | 22.53 | 22.76 | 22 | 22.19 | 22.19 | -0.3 (-1.33%) | 3,778,311 |
14 Dec 2023 | CNY | 22.8 | 22.9 | 22.37 | 22.49 | 22.49 | -0.31 (-1.36%) | 3,190,067 |
13 Dec 2023 | CNY | 23 | 23.38 | 22.74 | 22.8 | 22.8 | -0.05 (-0.22%) | 3,955,366 |
12 Dec 2023 | CNY | 22.74 | 22.85 | 22.4 | 22.85 | 22.85 | +0.09 (+0.40%) | 3,575,182 |
11 Dec 2023 | CNY | 22.6 | 23.25 | 22.33 | 22.76 | 22.76 | +0.01 (+0.04%) | 6,310,739 |
8 Dec 2023 | CNY | 23 | 23.33 | 22 | 22.75 | 22.75 | -0.45 (-1.94%) | 6,354,628 |
7 Dec 2023 | CNY | 22.7 | 23.33 | 22.3 | 23.2 | 23.2 | +0.55 (+2.43%) | 4,759,039 |
6 Dec 2023 | CNY | 22.75 | 23.4 | 22.05 | 22.65 | 22.65 | -0.1 (-0.44%) | 5,603,446 |
5 Dec 2023 | CNY | 23.59 | 23.6 | 22.5 | 22.75 | 22.75 | -0.83 (-3.52%) | 6,064,337 |
4 Dec 2023 | CNY | 22.57 | 23.62 | 22.57 | 23.58 | 23.58 | +0.89 (+3.92%) | 7,241,037 |
1 Dec 2023 | CNY | 21.57 | 22.99 | 21.45 | 22.69 | 22.69 | +1.08 (+5.00%) | 8,730,086 |
30 Nov 2023 | CNY | 21.2 | 21.65 | 20.8 | 21.61 | 21.61 | +0.51 (+2.42%) | 6,947,160 |
29 Nov 2023 | CNY | 20.31 | 21.3 | 20.31 | 21.1 | 21.1 | +0.71 (+3.48%) | 6,746,344 |
28 Nov 2023 | CNY | 19.88 | 20.77 | 19.66 | 20.39 | 20.39 | +0.55 (+2.77%) | 5,312,848 |
27 Nov 2023 | CNY | 19.11 | 19.95 | 19.08 | 19.84 | 19.84 | +0.73 (+3.82%) | 4,354,806 |
24 Nov 2023 | CNY | 19.17 | 19.28 | 19.02 | 19.11 | 19.11 | -0.08 (-0.42%) | 1,186,396 |
23 Nov 2023 | CNY | 19.01 | 19.2 | 18.77 | 19.19 | 19.19 | -0.02 (-0.10%) | 2,554,599 |
22 Nov 2023 | CNY | 19.05 | 19.42 | 18.92 | 19.21 | 19.21 | +0.04 (+0.21%) | 2,757,995 |
21 Nov 2023 | CNY | 19.27 | 19.37 | 19.12 | 19.17 | 19.17 | -0.16 (-0.83%) | 1,641,989 |
20 Nov 2023 | CNY | 19.5 | 19.62 | 19.18 | 19.33 | 19.33 | -0.12 (-0.62%) | 2,427,839 |
17 Nov 2023 | CNY | 19.06 | 19.69 | 19.06 | 19.45 | 19.45 | +0.24 (+1.25%) | 2,828,523 |
16 Nov 2023 | CNY | 19.27 | 19.54 | 19.1 | 19.21 | 19.21 | -0.04 (-0.21%) | 2,285,913 |
15 Nov 2023 | CNY | 19.4 | 19.5 | 19.01 | 19.25 | 19.25 | -0.12 (-0.62%) | 2,507,600 |
14 Nov 2023 | CNY | 19.1 | 19.4 | 19.05 | 19.37 | 19.37 | +0.18 (+0.94%) | 2,212,751 |
13 Nov 2023 | CNY | 18.96 | 19.41 | 18.9 | 19.19 | 19.19 | +0.23 (+1.21%) | 3,090,843 |
10 Nov 2023 | CNY | 18.97 | 19.12 | 18.76 | 18.96 | 18.96 | -0.09 (-0.47%) | 2,581,578 |
9 Nov 2023 | CNY | 19.46 | 19.49 | 18.8 | 19.05 | 19.05 | -0.44 (-2.26%) | 4,910,842 |
8 Nov 2023 | CNY | 19.75 | 19.87 | 19.25 | 19.49 | 19.49 | -0.23 (-1.17%) | 5,200,300 |