Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | CNY | 18.58 | 18.84 | 18.32 | 18.32 | 18.32 | -0.38 (-2.03%) | 3,404,782 |
21 Dec 2023 | CNY | 18.85 | 18.99 | 18.18 | 18.7 | 18.7 | -0.17 (-0.90%) | 3,906,900 |
20 Dec 2023 | CNY | 18.85 | 19.34 | 18.76 | 18.87 | 18.87 | -0.04 (-0.21%) | 3,108,271 |
19 Dec 2023 | CNY | 19.07 | 19.31 | 18.68 | 18.91 | 18.91 | -0.16 (-0.84%) | 3,187,287 |
18 Dec 2023 | CNY | 19.44 | 19.65 | 19.01 | 19.07 | 19.07 | -0.45 (-2.31%) | 2,679,208 |
15 Dec 2023 | CNY | 19.51 | 19.8 | 19.07 | 19.52 | 19.52 | +0.09 (+0.46%) | 4,265,196 |
14 Dec 2023 | CNY | 20.01 | 20.11 | 19.39 | 19.43 | 19.43 | -0.72 (-3.57%) | 5,258,452 |
13 Dec 2023 | CNY | 19.9 | 20.27 | 19.45 | 20.15 | 20.15 | +0.18 (+0.90%) | 6,535,408 |
12 Dec 2023 | CNY | 20.05 | 20.5 | 19.88 | 19.97 | 19.97 | -0.27 (-1.33%) | 5,476,451 |
11 Dec 2023 | CNY | 19.8 | 20.46 | 19.63 | 20.24 | 20.24 | +0.22 (+1.10%) | 6,202,999 |
8 Dec 2023 | CNY | 19.65 | 20.5 | 19.62 | 20.02 | 20.02 | +0.22 (+1.11%) | 6,992,884 |
7 Dec 2023 | CNY | 20.68 | 20.93 | 19.71 | 19.8 | 19.8 | -0.6 (-2.94%) | 7,888,254 |
6 Dec 2023 | CNY | 20.06 | 21.19 | 20.01 | 20.4 | 20.4 | -0.25 (-1.21%) | 9,671,216 |
5 Dec 2023 | CNY | 20.15 | 20.86 | 19.8 | 20.65 | 20.65 | +0.75 (+3.77%) | 12,660,520 |
4 Dec 2023 | CNY | 19.54 | 20.22 | 19.39 | 19.9 | 19.9 | +0.36 (+1.84%) | 7,105,588 |
1 Dec 2023 | CNY | 19.46 | 19.67 | 19 | 19.54 | 19.54 | +0.13 (+0.67%) | 6,409,175 |
30 Nov 2023 | CNY | 20.56 | 20.56 | 19.2 | 19.41 | 19.41 | -1 (-4.90%) | 9,543,458 |
29 Nov 2023 | CNY | 20.8 | 21.21 | 20.4 | 20.41 | 20.41 | -0.5 (-2.39%) | 7,498,650 |
28 Nov 2023 | CNY | 20.63 | 21.23 | 20.4 | 20.91 | 20.91 | +0.12 (+0.58%) | 8,529,287 |
27 Nov 2023 | CNY | 20.79 | 21.2 | 20.23 | 20.79 | 20.79 | 0.0 (0.0%) | 10,226,940 |
24 Nov 2023 | CNY | 21.89 | 21.89 | 20.55 | 20.79 | 20.79 | -1.77 (-7.85%) | 15,958,450 |
23 Nov 2023 | CNY | 23 | 24.84 | 22.53 | 22.56 | 22.56 | -0.24 (-1.05%) | 18,957,710 |
22 Nov 2023 | CNY | 24 | 24.84 | 22.23 | 22.8 | 22.8 | -2.5 (-9.88%) | 20,412,990 |
21 Nov 2023 | CNY | 27.5 | 28.99 | 25.08 | 25.3 | 25.3 | -3 (-10.60%) | 25,115,640 |
20 Nov 2023 | CNY | 26.73 | 28.44 | 24.26 | 28.3 | 28.3 | +1.91 (+7.24%) | 32,202,500 |
17 Nov 2023 | CNY | 26 | 29.26 | 24 | 26.39 | 26.39 | 0.0 (0.0%) | 37,888,160 |