Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | CNY | 26.15 | 26.29 | 25.98 | 26.14 | 26.14 | -0.21 (-0.80%) | 3,647,994 |
11 Dec 2023 | CNY | 26.18 | 26.55 | 25.6 | 26.35 | 26.35 | +0.19 (+0.73%) | 6,163,901 |
8 Dec 2023 | CNY | 25.9 | 26.51 | 25.82 | 26.16 | 26.16 | +0.24 (+0.93%) | 6,041,911 |
7 Dec 2023 | CNY | 26.21 | 26.31 | 25.66 | 25.92 | 25.92 | -0.38 (-1.44%) | 4,882,605 |
6 Dec 2023 | CNY | 25.63 | 26.41 | 25.52 | 26.3 | 26.3 | +0.44 (+1.70%) | 4,697,224 |
5 Dec 2023 | CNY | 27 | 27.07 | 25.86 | 25.86 | 25.86 | -1.1 (-4.08%) | 7,663,550 |
4 Dec 2023 | CNY | 27 | 27.38 | 26.73 | 26.96 | 26.96 | -0.34 (-1.25%) | 5,712,156 |
1 Dec 2023 | CNY | 27.31 | 27.33 | 26.72 | 27.3 | 27.3 | -0.18 (-0.66%) | 5,988,754 |
30 Nov 2023 | CNY | 27.47 | 27.63 | 26.9 | 27.48 | 27.48 | +0.38 (+1.40%) | 9,221,905 |
29 Nov 2023 | CNY | 27.5 | 28.24 | 26.91 | 27.1 | 27.1 | +0.51 (+1.92%) | 15,697,075 |
28 Nov 2023 | CNY | 26.8 | 27.02 | 26.4 | 26.59 | 26.59 | -0.27 (-1.01%) | 4,299,711 |
27 Nov 2023 | CNY | 26.65 | 27.12 | 26.38 | 26.86 | 26.86 | +0.21 (+0.79%) | 4,003,003 |
24 Nov 2023 | CNY | 27.58 | 27.59 | 26.59 | 26.65 | 26.65 | -0.93 (-3.37%) | 8,460,534 |
23 Nov 2023 | CNY | 26.7 | 27.59 | 26.61 | 27.58 | 27.58 | +0.78 (+2.91%) | 9,462,527 |
22 Nov 2023 | CNY | 26.9 | 27.35 | 26.8 | 26.8 | 26.8 | -0.22 (-0.81%) | 6,394,326 |
21 Nov 2023 | CNY | 27.38 | 27.74 | 26.95 | 27.02 | 27.02 | -0.17 (-0.63%) | 9,654,940 |
20 Nov 2023 | CNY | 27.39 | 27.43 | 26.76 | 27.19 | 27.19 | +0.08 (+0.30%) | 6,617,391 |
17 Nov 2023 | CNY | 26.31 | 27.5 | 26.21 | 27.11 | 27.11 | +0.65 (+2.46%) | 9,036,350 |
16 Nov 2023 | CNY | 26.73 | 26.95 | 26.38 | 26.46 | 26.46 | -0.34 (-1.27%) | 6,070,460 |
15 Nov 2023 | CNY | 26.9 | 27.42 | 26.7 | 26.8 | 26.8 | +0.13 (+0.49%) | 7,035,175 |
14 Nov 2023 | CNY | 26.99 | 27.12 | 26.6 | 26.67 | 26.67 | -0.43 (-1.59%) | 6,238,751 |
13 Nov 2023 | CNY | 26.89 | 27.42 | 26.69 | 27.1 | 27.1 | +0.29 (+1.08%) | 4,806,678 |
10 Nov 2023 | CNY | 26.95 | 26.98 | 26.6 | 26.81 | 26.81 | -0.14 (-0.52%) | 4,819,762 |
9 Nov 2023 | CNY | 27.22 | 27.35 | 26.8 | 26.95 | 26.95 | -0.29 (-1.06%) | 5,333,942 |
8 Nov 2023 | CNY | 27.45 | 27.78 | 27.01 | 27.24 | 27.24 | 0.0 (0.0%) | 7,836,357 |
7 Nov 2023 | CNY | 27.02 | 27.38 | 26.8 | 27.24 | 27.24 | -0.04 (-0.15%) | 8,694,440 |
6 Nov 2023 | CNY | 25.19 | 27.3 | 25.19 | 27.28 | 27.28 | +2.13 (+8.47%) | 21,505,656 |
3 Nov 2023 | CNY | 24.29 | 25.29 | 24.25 | 25.15 | 25.15 | +0.8 (+3.29%) | 8,336,248 |
2 Nov 2023 | CNY | 24.98 | 24.98 | 24.3 | 24.35 | 24.35 | -0.44 (-1.77%) | 5,661,766 |
1 Nov 2023 | CNY | 25.6 | 25.69 | 24.75 | 24.79 | 24.79 | -0.81 (-3.16%) | 9,464,540 |