Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 18.71 | 19.12 | 18.71 | 19 | 19 | +0.25 (+1.33%) | 963,900 |
28 Dec 2023 | CNY | 18.21 | 18.86 | 18.09 | 18.75 | 18.75 | +0.53 (+2.91%) | 1,072,400 |
27 Dec 2023 | CNY | 18.07 | 18.37 | 18.02 | 18.22 | 18.22 | +0.02 (+0.11%) | 817,300 |
26 Dec 2023 | CNY | 18.88 | 18.88 | 18.15 | 18.2 | 18.2 | -0.28 (-1.52%) | 792,300 |
25 Dec 2023 | CNY | 18.69 | 18.75 | 18.2 | 18.48 | 18.48 | -0.26 (-1.39%) | 950,700 |
22 Dec 2023 | CNY | 19.06 | 19.17 | 18.64 | 18.74 | 18.74 | -0.44 (-2.29%) | 1,368,600 |
21 Dec 2023 | CNY | 19 | 19.28 | 18.66 | 19.18 | 19.18 | -0.06 (-0.31%) | 1,704,600 |
20 Dec 2023 | CNY | 18.95 | 19.56 | 18.95 | 19.24 | 19.24 | +0.22 (+1.16%) | 1,973,400 |
19 Dec 2023 | CNY | 19.26 | 19.32 | 18.86 | 19.02 | 19.02 | -0.2 (-1.04%) | 1,575,000 |
18 Dec 2023 | CNY | 19.5 | 19.65 | 19.14 | 19.22 | 19.22 | -0.4 (-2.04%) | 2,451,100 |
15 Dec 2023 | CNY | 19.85 | 19.95 | 19.56 | 19.62 | 19.62 | -0.23 (-1.16%) | 3,395,700 |
14 Dec 2023 | CNY | 19.32 | 19.87 | 19.1 | 19.85 | 19.85 | +0.53 (+2.74%) | 4,630,200 |
13 Dec 2023 | CNY | 18.87 | 19.6 | 18.85 | 19.32 | 19.32 | +0.46 (+2.44%) | 3,435,100 |
12 Dec 2023 | CNY | 18.92 | 19.14 | 18.82 | 18.86 | 18.86 | -0.11 (-0.58%) | 1,171,500 |
11 Dec 2023 | CNY | 18.4 | 19.04 | 18.29 | 18.97 | 18.97 | +0.39 (+2.10%) | 2,036,182 |
8 Dec 2023 | CNY | 18.81 | 19.04 | 18.55 | 18.58 | 18.58 | -0.18 (-0.96%) | 2,182,800 |
7 Dec 2023 | CNY | 18.75 | 19.03 | 18.75 | 18.76 | 18.76 | -0.01 (-0.05%) | 1,634,800 |
6 Dec 2023 | CNY | 18.35 | 19.16 | 18.33 | 18.77 | 18.77 | +0.3 (+1.62%) | 3,364,582 |
5 Dec 2023 | CNY | 19.24 | 19.24 | 18.47 | 18.47 | 18.47 | -0.78 (-4.05%) | 4,055,788 |
4 Dec 2023 | CNY | 19.7 | 19.74 | 19.02 | 19.25 | 19.25 | -0.56 (-2.83%) | 6,305,526 |
1 Dec 2023 | CNY | 19.68 | 21.44 | 19.54 | 19.81 | 19.81 | +0.27 (+1.38%) | 10,399,288 |
30 Nov 2023 | CNY | 19.79 | 19.91 | 19.28 | 19.54 | 19.54 | -0.29 (-1.46%) | 5,081,900 |
29 Nov 2023 | CNY | 18.98 | 20.35 | 18.8 | 19.83 | 19.83 | +0.86 (+4.53%) | 5,357,000 |
28 Nov 2023 | CNY | 18.64 | 19.14 | 18.55 | 18.97 | 18.97 | +0.24 (+1.28%) | 1,443,600 |
27 Nov 2023 | CNY | 18.75 | 18.86 | 18.6 | 18.73 | 18.73 | -0.02 (-0.11%) | 513,100 |
24 Nov 2023 | CNY | 18.93 | 18.93 | 18.68 | 18.75 | 18.75 | -0.19 (-1.00%) | 677,800 |
23 Nov 2023 | CNY | 18.69 | 18.98 | 18.69 | 18.94 | 18.94 | +0.17 (+0.91%) | 755,200 |
22 Nov 2023 | CNY | 19.08 | 19.08 | 18.77 | 18.77 | 18.77 | -0.1 (-0.53%) | 1,040,900 |
21 Nov 2023 | CNY | 18.95 | 19.05 | 18.82 | 18.87 | 18.87 | -0.07 (-0.37%) | 701,900 |
20 Nov 2023 | CNY | 18.85 | 19 | 18.82 | 18.94 | 18.94 | +0.09 (+0.48%) | 638,900 |