Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | CNY | 16 | 16.85 | 15.97 | 16.63 | 16.63 | +0.56 (+3.48%) | 6,734,584 |
20 Dec 2023 | CNY | 16.28 | 16.49 | 16.05 | 16.07 | 16.07 | -0.16 (-0.99%) | 2,071,154 |
19 Dec 2023 | CNY | 16.05 | 16.44 | 15.85 | 16.23 | 16.23 | +0.24 (+1.50%) | 2,817,850 |
18 Dec 2023 | CNY | 16.41 | 16.49 | 15.94 | 15.99 | 15.99 | -0.51 (-3.09%) | 3,692,151 |
15 Dec 2023 | CNY | 16.28 | 17.05 | 16.28 | 16.5 | 16.5 | +0.24 (+1.48%) | 5,120,937 |
14 Dec 2023 | CNY | 16.51 | 16.71 | 16.21 | 16.26 | 16.26 | -0.11 (-0.67%) | 2,239,610 |
13 Dec 2023 | CNY | 16.66 | 16.72 | 16.34 | 16.37 | 16.37 | -0.23 (-1.39%) | 2,535,182 |
12 Dec 2023 | CNY | 16.87 | 16.89 | 16.46 | 16.6 | 16.6 | -0.27 (-1.60%) | 3,027,104 |
11 Dec 2023 | CNY | 16.99 | 17.07 | 16.54 | 16.87 | 16.87 | -0.22 (-1.29%) | 4,113,632 |
8 Dec 2023 | CNY | 17.1 | 17.33 | 17.02 | 17.09 | 17.09 | +0.04 (+0.23%) | 2,407,685 |
7 Dec 2023 | CNY | 17.48 | 17.48 | 16.94 | 17.05 | 17.05 | -0.27 (-1.56%) | 3,327,203 |
6 Dec 2023 | CNY | 17.11 | 17.64 | 17.1 | 17.32 | 17.32 | +0.24 (+1.41%) | 4,351,863 |
5 Dec 2023 | CNY | 17.57 | 17.85 | 17.08 | 17.08 | 17.08 | -0.53 (-3.01%) | 3,082,861 |
4 Dec 2023 | CNY | 18.03 | 18.15 | 17.57 | 17.61 | 17.61 | -0.42 (-2.33%) | 3,621,203 |
1 Dec 2023 | CNY | 17.96 | 18.15 | 17.76 | 18.03 | 18.03 | +0.04 (+0.22%) | 2,943,490 |
30 Nov 2023 | CNY | 18.33 | 18.36 | 17.86 | 17.99 | 17.99 | -0.38 (-2.07%) | 3,844,339 |
29 Nov 2023 | CNY | 18.66 | 18.72 | 18.29 | 18.37 | 18.37 | -0.25 (-1.34%) | 2,819,604 |
28 Nov 2023 | CNY | 18.24 | 18.83 | 18.12 | 18.62 | 18.62 | +0.31 (+1.69%) | 4,297,572 |
27 Nov 2023 | CNY | 18.18 | 18.61 | 18.02 | 18.31 | 18.31 | -0.11 (-0.60%) | 4,212,246 |
24 Nov 2023 | CNY | 19.17 | 19.2 | 18.42 | 18.42 | 18.42 | -0.82 (-4.26%) | 5,990,839 |
23 Nov 2023 | CNY | 19.11 | 19.29 | 19 | 19.24 | 19.24 | +0.13 (+0.68%) | 4,681,335 |
22 Nov 2023 | CNY | 19.7 | 19.8 | 19.11 | 19.11 | 19.11 | -0.7 (-3.53%) | 6,747,791 |
21 Nov 2023 | CNY | 20.3 | 20.47 | 19.72 | 19.81 | 19.81 | -0.49 (-2.41%) | 8,527,146 |
20 Nov 2023 | CNY | 19.65 | 20.49 | 19.25 | 20.3 | 20.3 | +0.55 (+2.78%) | 10,326,028 |
17 Nov 2023 | CNY | 19.04 | 20.07 | 18.83 | 19.75 | 19.75 | +0.62 (+3.24%) | 10,497,041 |
16 Nov 2023 | CNY | 20.13 | 20.16 | 19.06 | 19.13 | 19.13 | -0.93 (-4.64%) | 10,160,874 |
15 Nov 2023 | CNY | 19.38 | 20.56 | 19.15 | 20.06 | 20.06 | +0.99 (+5.19%) | 11,669,894 |
14 Nov 2023 | CNY | 19 | 19.24 | 18.85 | 19.07 | 19.07 | +0.05 (+0.26%) | 2,575,476 |
13 Nov 2023 | CNY | 18.72 | 19.12 | 18.7 | 19.02 | 19.02 | +0.34 (+1.82%) | 3,143,955 |
10 Nov 2023 | CNY | 18.81 | 18.81 | 18.54 | 18.68 | 18.68 | -0.28 (-1.48%) | 2,473,457 |