Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 18.35 | 18.35 | 17.29 | 17.39 | 17.39 | -0.7 (-3.87%) | 887,076 |
25 Dec 2023 | CNY | 18.03 | 18.35 | 17.85 | 18.09 | 18.09 | +0.11 (+0.61%) | 501,568 |
22 Dec 2023 | CNY | 18.39 | 18.43 | 17.93 | 17.98 | 17.98 | -0.49 (-2.65%) | 519,755 |
21 Dec 2023 | CNY | 18.32 | 18.73 | 18.21 | 18.47 | 18.47 | +0.03 (+0.16%) | 622,662 |
20 Dec 2023 | CNY | 18.73 | 18.74 | 18.33 | 18.44 | 18.44 | -0.19 (-1.02%) | 412,896 |
19 Dec 2023 | CNY | 18.57 | 18.74 | 18.38 | 18.63 | 18.63 | 0.0 (0.0%) | 321,726 |
18 Dec 2023 | CNY | 18.97 | 19.03 | 18.53 | 18.63 | 18.63 | -0.17 (-0.90%) | 599,294 |
15 Dec 2023 | CNY | 18.99 | 19.05 | 18.71 | 18.8 | 18.8 | -0.1 (-0.53%) | 614,298 |
14 Dec 2023 | CNY | 19.23 | 19.5 | 18.67 | 18.9 | 18.9 | -0.39 (-2.02%) | 691,329 |
13 Dec 2023 | CNY | 19.1 | 19.52 | 19.01 | 19.29 | 19.29 | -0.01 (-0.05%) | 1,420,846 |
12 Dec 2023 | CNY | 19.3 | 19.4 | 19.1 | 19.3 | 19.3 | +0.14 (+0.73%) | 1,039,491 |
11 Dec 2023 | CNY | 19 | 19.19 | 18.71 | 19.16 | 19.16 | +0.2 (+1.05%) | 935,268 |
8 Dec 2023 | CNY | 19.86 | 19.86 | 18.92 | 18.96 | 18.96 | -0.9 (-4.53%) | 1,951,380 |
7 Dec 2023 | CNY | 19.29 | 19.87 | 19.13 | 19.86 | 19.86 | +0.84 (+4.42%) | 2,393,937 |
6 Dec 2023 | CNY | 19.1 | 19.3 | 18.89 | 19.02 | 19.02 | -0.13 (-0.68%) | 1,030,309 |
5 Dec 2023 | CNY | 19.4 | 19.4 | 19.02 | 19.15 | 19.15 | -0.28 (-1.44%) | 980,073 |
4 Dec 2023 | CNY | 18.99 | 19.52 | 18.91 | 19.43 | 19.43 | +0.55 (+2.91%) | 1,480,991 |
1 Dec 2023 | CNY | 18.63 | 19.16 | 18.58 | 18.88 | 18.88 | +0.01 (+0.05%) | 1,005,550 |
30 Nov 2023 | CNY | 18.81 | 19.03 | 18.6 | 18.87 | 18.87 | -0.09 (-0.47%) | 586,681 |
29 Nov 2023 | CNY | 18.99 | 19.29 | 18.82 | 18.96 | 18.96 | -0.11 (-0.58%) | 386,907 |
28 Nov 2023 | CNY | 18.75 | 19.14 | 18.71 | 19.07 | 19.07 | +0.16 (+0.85%) | 644,025 |
27 Nov 2023 | CNY | 18.84 | 19.24 | 18.82 | 18.91 | 18.91 | +0.11 (+0.59%) | 984,683 |
24 Nov 2023 | CNY | 19.24 | 19.25 | 18.79 | 18.8 | 18.8 | -0.48 (-2.49%) | 857,900 |
23 Nov 2023 | CNY | 19.06 | 19.35 | 18.73 | 19.28 | 19.28 | +0.2 (+1.05%) | 900,205 |
22 Nov 2023 | CNY | 19.18 | 19.65 | 19.05 | 19.08 | 19.08 | -0.15 (-0.78%) | 1,017,813 |
21 Nov 2023 | CNY | 19.65 | 19.65 | 19.18 | 19.23 | 19.23 | -0.36 (-1.84%) | 1,307,950 |
20 Nov 2023 | CNY | 19.37 | 19.77 | 19.15 | 19.59 | 19.59 | -0.38 (-1.90%) | 2,839,729 |
17 Nov 2023 | CNY | 18.89 | 20.48 | 18.78 | 19.97 | 19.97 | +1.12 (+5.94%) | 3,857,785 |
16 Nov 2023 | CNY | 18.93 | 19.07 | 18.56 | 18.85 | 18.85 | +0.08 (+0.43%) | 1,110,739 |
15 Nov 2023 | CNY | 18.93 | 1,915 | 18.71 | 18.77 | 18.77 | -0.05 (-0.27%) | 1,025,535 |