Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2023 | CNY | 222 | 225.59 | 222 | 224.95 | 224.95 | +2.07 (+0.93%) | 818,380 |
22 Dec 2023 | CNY | 222.02 | 225 | 220.69 | 222.88 | 222.88 | +0.88 (+0.40%) | 1,111,220 |
21 Dec 2023 | CNY | 218.9 | 223.81 | 218.82 | 222 | 222 | +1.29 (+0.58%) | 1,098,340 |
20 Dec 2023 | CNY | 224.01 | 225.65 | 219.97 | 220.71 | 220.71 | -3.42 (-1.53%) | 1,128,690 |
19 Dec 2023 | CNY | 223.25 | 224.9 | 221.06 | 224.13 | 224.13 | +0.17 (+0.08%) | 958,670 |
18 Dec 2023 | CNY | 224.51 | 226.9 | 222.03 | 223.96 | 223.96 | -1.95 (-0.86%) | 1,334,490 |
15 Dec 2023 | CNY | 227.49 | 230 | 223 | 225.91 | 225.91 | -1.59 (-0.70%) | 1,787,580 |
14 Dec 2023 | CNY | 235 | 236.42 | 226.38 | 227.5 | 227.5 | -7.55 (-3.21%) | 1,840,600 |
13 Dec 2023 | CNY | 242.9 | 243.47 | 235 | 235.05 | 235.05 | -8.7 (-3.57%) | 1,582,120 |
12 Dec 2023 | CNY | 243.55 | 245.66 | 242.13 | 243.75 | 243.75 | -0.23 (-0.09%) | 851,900 |
11 Dec 2023 | CNY | 238.97 | 244.48 | 232.02 | 243.98 | 243.98 | +2.98 (+1.24%) | 2,248,370 |
8 Dec 2023 | CNY | 238.95 | 241.77 | 235.09 | 241 | 241 | +2.34 (+0.98%) | 1,552,420 |
7 Dec 2023 | CNY | 239.68 | 240.8 | 235.71 | 238.66 | 238.66 | -1.02 (-0.43%) | 1,088,280 |
6 Dec 2023 | CNY | 236.68 | 242.38 | 235.5 | 239.68 | 239.68 | +1.08 (+0.45%) | 1,509,940 |
5 Dec 2023 | CNY | 242.61 | 243.5 | 238.19 | 238.6 | 238.6 | -5.54 (-2.27%) | 1,082,550 |
4 Dec 2023 | CNY | 253.01 | 254.49 | 242.63 | 244.14 | 244.14 | -9.25 (-3.65%) | 2,023,340 |
1 Dec 2023 | CNY | 258.57 | 259.49 | 253.2 | 253.39 | 253.39 | -5.17 (-2.00%) | 905,210 |
30 Nov 2023 | CNY | 255.3 | 259.5 | 254 | 258.56 | 258.56 | +3.97 (+1.56%) | 771,760 |
29 Nov 2023 | CNY | 255.5 | 256.49 | 252.36 | 254.59 | 254.59 | -1.96 (-0.76%) | 561,590 |
28 Nov 2023 | CNY | 254 | 258.5 | 253.81 | 256.55 | 256.55 | +0.8 (+0.31%) | 678,740 |
27 Nov 2023 | CNY | 258.35 | 259.09 | 253.5 | 255.75 | 255.75 | -4.7 (-1.80%) | 1,010,430 |
24 Nov 2023 | CNY | 261 | 262.5 | 258.6 | 260.45 | 260.45 | -1.05 (-0.40%) | 607,600 |
23 Nov 2023 | CNY | 263.05 | 263.9 | 259.5 | 261.5 | 261.5 | -2.43 (-0.92%) | 613,130 |
22 Nov 2023 | CNY | 261.2 | 264.5 | 260.52 | 263.93 | 263.93 | +1.03 (+0.39%) | 674,980 |
21 Nov 2023 | CNY | 260 | 264.48 | 257.52 | 262.9 | 262.9 | +3.05 (+1.17%) | 1,136,300 |
20 Nov 2023 | CNY | 258.2 | 263.55 | 255.6 | 259.85 | 259.85 | +1.61 (+0.62%) | 1,057,480 |
17 Nov 2023 | CNY | 260 | 260.81 | 256 | 258.24 | 258.24 | -2.59 (-0.99%) | 798,980 |
16 Nov 2023 | CNY | 263.76 | 265.2 | 260.57 | 260.83 | 260.83 | -3 (-1.14%) | 583,420 |
15 Nov 2023 | CNY | 262.85 | 265.8 | 262.06 | 263.83 | 263.83 | +2.48 (+0.95%) | 969,660 |
14 Nov 2023 | CNY | 262.87 | 264.88 | 260.46 | 261.35 | 261.35 | -1.54 (-0.59%) | 833,870 |