Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 22.4 | 23.5 | 22.22 | 22.27 | 22.27 | +0.05 (+0.23%) | 21,140,033 |
29 Dec 2023 | CNY | 21.2 | 22.5 | 21.17 | 22.22 | 22.22 | +0.77 (+3.59%) | 20,943,403 |
28 Dec 2023 | CNY | 21.15 | 21.55 | 20.54 | 21.45 | 21.45 | +0.13 (+0.61%) | 19,512,787 |
27 Dec 2023 | CNY | 22.05 | 22.38 | 21.16 | 21.32 | 21.32 | -0.63 (-2.87%) | 20,979,546 |
26 Dec 2023 | CNY | 21.9 | 23.07 | 21.64 | 21.95 | 21.95 | -0.07 (-0.32%) | 23,030,840 |
25 Dec 2023 | CNY | 21.6 | 22.48 | 21.46 | 22.02 | 22.02 | -1.82 (-7.63%) | 40,610,495 |
22 Dec 2023 | CNY | 26.33 | 26.5 | 23.84 | 23.84 | 23.84 | -2.65 (-10.00%) | 14,335,382 |
21 Dec 2023 | CNY | 25.38 | 26.8 | 25.37 | 26.49 | 26.49 | +0.82 (+3.19%) | 18,253,905 |
20 Dec 2023 | CNY | 27.02 | 27.07 | 25.6 | 25.67 | 25.67 | -1.35 (-5.00%) | 18,791,013 |
19 Dec 2023 | CNY | 26.48 | 27.25 | 26.38 | 27.02 | 27.02 | +0.44 (+1.66%) | 16,975,353 |
18 Dec 2023 | CNY | 28 | 28.08 | 26.48 | 26.58 | 26.58 | -1.52 (-5.41%) | 22,250,481 |
15 Dec 2023 | CNY | 27.49 | 28.58 | 26.71 | 28.1 | 28.1 | +0.71 (+2.59%) | 29,389,792 |
14 Dec 2023 | CNY | 27.68 | 28.02 | 27.3 | 27.39 | 27.39 | -0.3 (-1.08%) | 16,738,542 |
13 Dec 2023 | CNY | 28.2 | 28.49 | 27.65 | 27.69 | 27.69 | -0.51 (-1.81%) | 21,340,242 |
12 Dec 2023 | CNY | 28.61 | 29.26 | 28.03 | 28.2 | 28.2 | -0.41 (-1.43%) | 33,328,396 |
11 Dec 2023 | CNY | 26.89 | 29.68 | 26.7 | 28.61 | 28.61 | +1.54 (+5.69%) | 43,797,760 |
8 Dec 2023 | CNY | 26.48 | 27.39 | 26.26 | 27.07 | 27.07 | +0.29 (+1.08%) | 33,481,235 |
7 Dec 2023 | CNY | 26.77 | 27.51 | 26.66 | 26.78 | 26.78 | -0.25 (-0.92%) | 33,784,877 |
6 Dec 2023 | CNY | 25.78 | 27.2 | 24.9 | 27.03 | 27.03 | +1.16 (+4.48%) | 37,233,828 |
5 Dec 2023 | CNY | 26.4 | 26.58 | 25.6 | 25.87 | 25.87 | -0.69 (-2.60%) | 23,656,200 |
4 Dec 2023 | CNY | 26.2 | 26.77 | 26.16 | 26.56 | 26.56 | +0.71 (+2.75%) | 36,889,421 |
1 Dec 2023 | CNY | 23.46 | 25.85 | 23.34 | 25.85 | 25.85 | +2.35 (+10%) | 30,928,546 |
30 Nov 2023 | CNY | 23.66 | 23.98 | 23.28 | 23.5 | 23.5 | -0.3 (-1.26%) | 9,967,532 |
29 Nov 2023 | CNY | 24.47 | 24.47 | 23.68 | 23.8 | 23.8 | -0.66 (-2.70%) | 13,266,452 |
28 Nov 2023 | CNY | 24.25 | 24.49 | 23.73 | 24.46 | 24.46 | +0.12 (+0.49%) | 12,765,188 |
27 Nov 2023 | CNY | 25.46 | 25.48 | 23.87 | 24.34 | 24.34 | -1.5 (-5.80%) | 24,375,304 |
24 Nov 2023 | CNY | 25.9 | 26.63 | 25.64 | 25.84 | 25.84 | -0.22 (-0.84%) | 18,349,174 |
23 Nov 2023 | CNY | 26.87 | 26.9 | 25.6 | 26.06 | 26.06 | -1.27 (-4.65%) | 29,522,252 |
22 Nov 2023 | CNY | 26.7 | 27.93 | 26.46 | 27.33 | 27.33 | +0.9 (+3.41%) | 44,933,675 |
21 Nov 2023 | CNY | 25.78 | 27.31 | 25.72 | 26.43 | 26.43 | +0.61 (+2.36%) | 34,224,033 |