Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2023 | CNY | 26.49 | 27.08 | 25.74 | 26.71 | 26.71 | +0.14 (+0.53%) | 11,629,718 |
5 Dec 2023 | CNY | 26.85 | 26.99 | 26.08 | 26.57 | 26.57 | -0.65 (-2.39%) | 15,236,587 |
4 Dec 2023 | CNY | 26.91 | 28.15 | 26.21 | 27.22 | 27.22 | +1.09 (+4.17%) | 19,009,377 |
1 Dec 2023 | CNY | 25.62 | 26.21 | 25.47 | 26.13 | 26.13 | +0.51 (+1.99%) | 4,874,600 |
30 Nov 2023 | CNY | 25.67 | 25.94 | 25.43 | 25.62 | 25.62 | -0.14 (-0.54%) | 2,876,100 |
29 Nov 2023 | CNY | 25.82 | 26.06 | 25.66 | 25.76 | 25.76 | -0.11 (-0.43%) | 2,551,300 |
28 Nov 2023 | CNY | 26.12 | 26.12 | 25.62 | 25.87 | 25.87 | -0.07 (-0.27%) | 3,048,000 |
27 Nov 2023 | CNY | 25.71 | 26.32 | 25.59 | 25.94 | 25.94 | +0.19 (+0.74%) | 4,647,900 |
24 Nov 2023 | CNY | 26.49 | 26.49 | 25.65 | 25.75 | 25.75 | -0.64 (-2.43%) | 4,204,786 |
23 Nov 2023 | CNY | 26.16 | 26.52 | 25.78 | 26.39 | 26.39 | +0.3 (+1.15%) | 3,183,861 |
22 Nov 2023 | CNY | 26.25 | 26.7 | 26.08 | 26.09 | 26.09 | -0.27 (-1.02%) | 3,735,751 |
21 Nov 2023 | CNY | 26.8 | 26.95 | 26.32 | 26.36 | 26.36 | -0.44 (-1.64%) | 4,353,500 |
20 Nov 2023 | CNY | 26.86 | 26.98 | 26.42 | 26.8 | 26.8 | -0.02 (-0.07%) | 5,149,938 |
17 Nov 2023 | CNY | 26.67 | 26.98 | 26.61 | 26.82 | 26.82 | +0.05 (+0.19%) | 4,720,295 |
16 Nov 2023 | CNY | 26.76 | 27.08 | 26.67 | 26.77 | 26.77 | -0.11 (-0.41%) | 3,189,188 |
15 Nov 2023 | CNY | 27.19 | 27.28 | 26.83 | 26.88 | 26.88 | -0.03 (-0.11%) | 3,712,863 |
14 Nov 2023 | CNY | 26.55 | 27.18 | 26.54 | 26.91 | 26.91 | +0.36 (+1.36%) | 5,319,200 |
13 Nov 2023 | CNY | 26.3 | 26.85 | 26.3 | 26.55 | 26.55 | +0.31 (+1.18%) | 5,825,854 |
10 Nov 2023 | CNY | 26.46 | 26.65 | 26.24 | 26.24 | 26.24 | -0.42 (-1.58%) | 4,042,617 |
9 Nov 2023 | CNY | 26.62 | 26.9 | 26.42 | 26.66 | 26.66 | +0.13 (+0.49%) | 6,022,040 |
8 Nov 2023 | CNY | 26.49 | 27.22 | 26.34 | 26.53 | 26.53 | +0.11 (+0.42%) | 6,904,400 |
7 Nov 2023 | CNY | 26.4 | 26.67 | 26.12 | 26.42 | 26.42 | 0.0 (0.0%) | 5,109,426 |
6 Nov 2023 | CNY | 25.55 | 26.55 | 25.55 | 26.42 | 26.42 | +0.97 (+3.81%) | 8,029,800 |
3 Nov 2023 | CNY | 25.48 | 25.81 | 25.3 | 25.45 | 25.45 | +0.24 (+0.95%) | 5,818,853 |
2 Nov 2023 | CNY | 26.12 | 26.26 | 25.14 | 25.21 | 25.21 | -0.83 (-3.19%) | 5,657,579 |
1 Nov 2023 | CNY | 26.11 | 26.38 | 25.91 | 26.04 | 26.04 | -0.08 (-0.31%) | 4,630,808 |
31 Oct 2023 | CNY | 26.41 | 26.47 | 25.83 | 26.12 | 26.12 | -0.29 (-1.10%) | 6,017,642 |
30 Oct 2023 | CNY | 25.4 | 26.65 | 25.3 | 26.41 | 26.41 | +1.05 (+4.14%) | 12,478,324 |
27 Oct 2023 | CNY | 24.69 | 25.6 | 24.6 | 25.36 | 25.36 | +0.57 (+2.30%) | 7,479,000 |
26 Oct 2023 | CNY | 24.25 | 24.9 | 24.18 | 24.79 | 24.79 | +0.33 (+1.35%) | 6,210,971 |