Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | CNY | 28.4 | 28.78 | 27.66 | 27.87 | 27.87 | -0.68 (-2.38%) | 26,511,515 |
21 Dec 2023 | CNY | 27.57 | 29.19 | 27.26 | 28.55 | 28.55 | +0.73 (+2.62%) | 35,002,483 |
20 Dec 2023 | CNY | 28.76 | 28.87 | 27.8 | 27.82 | 27.82 | -0.91 (-3.17%) | 23,303,605 |
19 Dec 2023 | CNY | 28.96 | 29.12 | 28.17 | 28.73 | 28.73 | -0.28 (-0.97%) | 22,026,560 |
18 Dec 2023 | CNY | 29.53 | 29.81 | 28.87 | 29.01 | 29.01 | -0.74 (-2.49%) | 26,392,090 |
15 Dec 2023 | CNY | 30.3 | 30.56 | 29.33 | 29.75 | 29.75 | -0.67 (-2.20%) | 30,185,723 |
14 Dec 2023 | CNY | 31.1 | 31.48 | 30.32 | 30.42 | 30.42 | -0.4 (-1.30%) | 36,319,197 |
13 Dec 2023 | CNY | 31.38 | 31.76 | 30.8 | 30.82 | 30.82 | -0.35 (-1.12%) | 43,808,660 |
12 Dec 2023 | CNY | 31.55 | 31.99 | 30.69 | 31.17 | 31.17 | -0.58 (-1.83%) | 47,966,130 |
11 Dec 2023 | CNY | 31.18 | 31.94 | 31.09 | 31.75 | 31.75 | +0.01 (+0.03%) | 64,707,155 |
8 Dec 2023 | CNY | 29.9 | 32.6 | 29.68 | 31.74 | 31.74 | +2.09 (+7.05%) | 99,195,497 |
7 Dec 2023 | CNY | 29.36 | 30.12 | 29.36 | 29.65 | 29.65 | +0.19 (+0.64%) | 54,979,094 |
6 Dec 2023 | CNY | 29.5 | 30.02 | 28.98 | 29.46 | 29.46 | -0.15 (-0.51%) | 41,354,596 |
5 Dec 2023 | CNY | 31.16 | 31.39 | 29.6 | 29.61 | 29.61 | -1.6 (-5.13%) | 60,363,187 |
4 Dec 2023 | CNY | 30.5 | 32.1 | 29.88 | 31.21 | 31.21 | +1.14 (+3.79%) | 110,247,317 |
1 Dec 2023 | CNY | 27.4 | 30.07 | 27.3 | 30.07 | 30.07 | +2.73 (+9.99%) | 104,489,896 |
30 Nov 2023 | CNY | 26.85 | 27.34 | 26.64 | 27.34 | 27.34 | +0.31 (+1.15%) | 18,752,747 |
29 Nov 2023 | CNY | 27.2 | 27.47 | 26.94 | 27.03 | 27.03 | -0.11 (-0.41%) | 16,875,465 |
28 Nov 2023 | CNY | 27.32 | 27.33 | 26.79 | 27.14 | 27.14 | -0.18 (-0.66%) | 15,361,527 |
27 Nov 2023 | CNY | 26.88 | 27.68 | 26.8 | 27.32 | 27.32 | +0.27 (+1.00%) | 21,748,596 |
24 Nov 2023 | CNY | 28 | 28.05 | 26.85 | 27.05 | 27.05 | -0.91 (-3.25%) | 23,005,355 |
23 Nov 2023 | CNY | 27.7 | 28.08 | 27.53 | 27.96 | 27.96 | +0.14 (+0.50%) | 19,227,985 |
22 Nov 2023 | CNY | 29.24 | 29.24 | 27.82 | 27.82 | 27.82 | -1.75 (-5.92%) | 41,450,138 |
21 Nov 2023 | CNY | 29.34 | 30.15 | 29.12 | 29.57 | 29.57 | +0.34 (+1.16%) | 43,676,765 |
20 Nov 2023 | CNY | 29.43 | 29.59 | 28.94 | 29.23 | 29.23 | -0.4 (-1.35%) | 27,196,209 |
17 Nov 2023 | CNY | 28.69 | 29.75 | 28.66 | 29.63 | 29.63 | +0.86 (+2.99%) | 35,662,681 |
16 Nov 2023 | CNY | 29.31 | 29.54 | 28.77 | 28.77 | 28.77 | -0.87 (-2.94%) | 28,543,485 |
15 Nov 2023 | CNY | 30.09 | 30.2 | 29.25 | 29.64 | 29.64 | -0.16 (-0.54%) | 31,003,768 |
14 Nov 2023 | CNY | 29.7 | 30.05 | 29.5 | 29.8 | 29.8 | -0.03 (-0.10%) | 31,205,694 |
13 Nov 2023 | CNY | 29.7 | 30.16 | 29.51 | 29.83 | 29.83 | +0.54 (+1.84%) | 40,217,296 |