Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 18.93 | 18.95 | 18.74 | 18.82 | 18.82 | -0.14 (-0.74%) | 129,990 |
25 Dec 2023 | CNY | 18.88 | 18.97 | 18.79 | 18.96 | 18.96 | +0.09 (+0.48%) | 129,940 |
22 Dec 2023 | CNY | 19.15 | 19.15 | 18.8 | 18.87 | 18.87 | -0.2 (-1.05%) | 230,460 |
21 Dec 2023 | CNY | 19 | 19.16 | 18.78 | 19.07 | 19.07 | -0.03 (-0.16%) | 339,230 |
20 Dec 2023 | CNY | 19.09 | 19.3 | 19 | 19.1 | 19.1 | -0.02 (-0.10%) | 178,300 |
19 Dec 2023 | CNY | 18.92 | 19.18 | 18.73 | 19.12 | 19.12 | +0.12 (+0.63%) | 143,800 |
18 Dec 2023 | CNY | 19.29 | 19.29 | 18.91 | 19 | 19 | -0.19 (-0.99%) | 317,260 |
15 Dec 2023 | CNY | 19.25 | 19.38 | 19.04 | 19.19 | 19.19 | -0.06 (-0.31%) | 396,620 |
14 Dec 2023 | CNY | 19.32 | 19.5 | 19.23 | 19.25 | 19.25 | -0.07 (-0.36%) | 357,270 |
13 Dec 2023 | CNY | 19.76 | 19.76 | 19.32 | 19.32 | 19.32 | -0.29 (-1.48%) | 239,940 |
12 Dec 2023 | CNY | 19.46 | 19.65 | 19.45 | 19.61 | 19.61 | -0.04 (-0.20%) | 288,930 |
11 Dec 2023 | CNY | 19.61 | 20.03 | 19.19 | 19.65 | 19.65 | +0.02 (+0.10%) | 726,920 |
8 Dec 2023 | CNY | 18.83 | 20 | 18.76 | 19.63 | 19.63 | +0.85 (+4.53%) | 1,217,830 |
7 Dec 2023 | CNY | 18.88 | 18.89 | 18.71 | 18.78 | 18.78 | -0.1 (-0.53%) | 331,920 |
6 Dec 2023 | CNY | 18.71 | 18.92 | 18.71 | 18.88 | 18.88 | +0.13 (+0.69%) | 237,940 |
5 Dec 2023 | CNY | 18.79 | 18.9 | 18.74 | 18.75 | 18.75 | -0.13 (-0.69%) | 231,520 |
4 Dec 2023 | CNY | 18.79 | 18.89 | 18.72 | 18.88 | 18.88 | +0.08 (+0.43%) | 247,330 |
1 Dec 2023 | CNY | 18.69 | 18.85 | 18.65 | 18.8 | 18.8 | +0.1 (+0.53%) | 385,290 |
30 Nov 2023 | CNY | 18.83 | 18.83 | 18.65 | 18.7 | 18.7 | -0.13 (-0.69%) | 284,370 |
29 Nov 2023 | CNY | 18.85 | 18.98 | 18.8 | 18.83 | 18.83 | +0.01 (+0.05%) | 338,570 |
28 Nov 2023 | CNY | 18.73 | 18.87 | 18.7 | 18.82 | 18.82 | +0.01 (+0.05%) | 248,190 |
27 Nov 2023 | CNY | 18.75 | 18.86 | 18.68 | 18.81 | 18.81 | +0.06 (+0.32%) | 207,320 |
24 Nov 2023 | CNY | 18.81 | 18.84 | 18.69 | 18.75 | 18.75 | -0.06 (-0.32%) | 271,080 |
23 Nov 2023 | CNY | 18.73 | 18.94 | 18.71 | 18.81 | 18.81 | +0.03 (+0.16%) | 407,370 |
22 Nov 2023 | CNY | 18.92 | 18.98 | 18.78 | 18.78 | 18.78 | -0.07 (-0.37%) | 334,860 |
21 Nov 2023 | CNY | 18.92 | 19 | 18.78 | 18.85 | 18.85 | +0.01 (+0.05%) | 258,640 |
20 Nov 2023 | CNY | 18.8 | 18.92 | 18.79 | 18.84 | 18.84 | 0.0 (0.0%) | 184,340 |
17 Nov 2023 | CNY | 18.73 | 18.95 | 18.67 | 18.84 | 18.84 | +0.07 (+0.37%) | 280,850 |
16 Nov 2023 | CNY | 18.79 | 18.88 | 18.7 | 18.77 | 18.77 | -0.02 (-0.11%) | 193,100 |
15 Nov 2023 | CNY | 18.82 | 18.97 | 18.77 | 18.79 | 18.79 | -0.01 (-0.05%) | 199,690 |