Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2024 | CNY | 28.43 | 28.54 | 27.31 | 27.7 | 27.7 | -1.41 (-4.84%) | 1,798,645 |
15 Jan 2024 | CNY | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0.0 (0.0%) | 1,166,840 |
12 Jan 2024 | CNY | 29.32 | 29.46 | 29 | 29.11 | 29.11 | -0.22 (-0.75%) | 1,746,440 |
11 Jan 2024 | CNY | 28.3 | 29.37 | 28.01 | 29.33 | 29.33 | +0.78 (+2.73%) | 2,442,720 |
10 Jan 2024 | CNY | 29.16 | 29.87 | 28.28 | 28.55 | 28.55 | -0.89 (-3.02%) | 2,719,261 |
9 Jan 2024 | CNY | 28.58 | 29.75 | 28.43 | 29.44 | 29.44 | +0.83 (+2.90%) | 3,247,541 |
8 Jan 2024 | CNY | 28.32 | 28.89 | 27.84 | 28.61 | 28.61 | +0.11 (+0.39%) | 1,767,500 |
5 Jan 2024 | CNY | 29.27 | 29.52 | 28.13 | 28.5 | 28.5 | -0.58 (-1.99%) | 1,936,700 |
4 Jan 2024 | CNY | 28.83 | 29.39 | 28.4 | 29.08 | 29.08 | +0.15 (+0.52%) | 1,741,700 |
3 Jan 2024 | CNY | 28.8 | 29.17 | 28.33 | 28.93 | 28.93 | +0.01 (+0.03%) | 1,751,962 |
2 Jan 2024 | CNY | 29.23 | 29.54 | 28.92 | 28.92 | 28.92 | -0.38 (-1.30%) | 1,696,400 |
29 Dec 2023 | CNY | 28.78 | 29.4 | 28.45 | 29.3 | 29.3 | +0.52 (+1.81%) | 3,531,123 |
28 Dec 2023 | CNY | 27.36 | 30.11 | 27.36 | 28.78 | 28.78 | +1.41 (+5.15%) | 4,214,125 |
27 Dec 2023 | CNY | 27.09 | 27.44 | 27.05 | 27.37 | 27.37 | +0.24 (+0.88%) | 964,600 |
26 Dec 2023 | CNY | 27.77 | 27.77 | 27.01 | 27.13 | 27.13 | -0.63 (-2.27%) | 1,357,780 |
25 Dec 2023 | CNY | 27.69 | 28.24 | 27.5 | 27.76 | 27.76 | -0.1 (-0.36%) | 1,070,562 |
22 Dec 2023 | CNY | 28.87 | 29.05 | 27.75 | 27.86 | 27.86 | -1.17 (-4.03%) | 2,268,240 |
21 Dec 2023 | CNY | 29.2 | 29.28 | 27.81 | 29.03 | 29.03 | +0.13 (+0.45%) | 2,717,740 |
20 Dec 2023 | CNY | 28.38 | 29.38 | 28.06 | 28.9 | 28.9 | +0.36 (+1.26%) | 2,403,582 |
19 Dec 2023 | CNY | 28.08 | 28.73 | 27.64 | 28.54 | 28.54 | +0.52 (+1.86%) | 1,890,298 |
18 Dec 2023 | CNY | 28.44 | 28.69 | 27.84 | 28.02 | 28.02 | -0.42 (-1.48%) | 1,621,812 |
15 Dec 2023 | CNY | 28.81 | 29.08 | 28.4 | 28.44 | 28.44 | -0.47 (-1.63%) | 2,085,400 |
14 Dec 2023 | CNY | 29.72 | 29.98 | 28.86 | 28.91 | 28.91 | -0.79 (-2.66%) | 2,744,780 |
13 Dec 2023 | CNY | 29.64 | 29.96 | 28.91 | 29.7 | 29.7 | +0.24 (+0.81%) | 3,480,260 |
12 Dec 2023 | CNY | 29.53 | 29.65 | 29.15 | 29.46 | 29.46 | -0.06 (-0.20%) | 1,663,820 |
11 Dec 2023 | CNY | 28.87 | 29.69 | 28.76 | 29.52 | 29.52 | +0.18 (+0.61%) | 2,149,200 |
8 Dec 2023 | CNY | 29.86 | 30.08 | 29.07 | 29.34 | 29.34 | -0.5 (-1.68%) | 2,221,000 |
7 Dec 2023 | CNY | 30.25 | 30.3 | 29.47 | 29.84 | 29.84 | -0.09 (-0.30%) | 2,330,900 |
6 Dec 2023 | CNY | 30.42 | 30.75 | 29 | 29.93 | 29.93 | -0.51 (-1.68%) | 4,367,882 |
5 Dec 2023 | CNY | 31.42 | 31.42 | 30.24 | 30.44 | 30.44 | -1 (-3.18%) | 3,571,940 |