Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | CNY | 27.16 | 27.16 | 26.3 | 26.38 | 26.38 | -0.44 (-1.64%) | 2,219,053 |
4 Jan 2024 | CNY | 27.13 | 27.18 | 26.71 | 26.82 | 26.82 | -0.28 (-1.03%) | 1,379,000 |
3 Jan 2024 | CNY | 27.3 | 27.57 | 26.83 | 27.1 | 27.1 | -0.39 (-1.42%) | 2,042,424 |
2 Jan 2024 | CNY | 27.97 | 27.99 | 27.46 | 27.49 | 27.49 | -0.5 (-1.79%) | 1,953,500 |
29 Dec 2023 | CNY | 27.09 | 28 | 27.09 | 27.99 | 27.99 | +0.63 (+2.30%) | 2,245,881 |
28 Dec 2023 | CNY | 26.55 | 27.48 | 26.43 | 27.36 | 27.36 | +0.68 (+2.55%) | 2,617,049 |
27 Dec 2023 | CNY | 26.4 | 26.7 | 26.33 | 26.68 | 26.68 | +0.5 (+1.91%) | 2,312,640 |
26 Dec 2023 | CNY | 27.33 | 27.33 | 26.12 | 26.18 | 26.18 | -1.04 (-3.82%) | 2,760,600 |
25 Dec 2023 | CNY | 27.69 | 27.99 | 26.99 | 27.22 | 27.22 | -0.58 (-2.09%) | 2,347,800 |
22 Dec 2023 | CNY | 28.14 | 28.46 | 27.69 | 27.8 | 27.8 | -0.4 (-1.42%) | 2,779,384 |
21 Dec 2023 | CNY | 27.53 | 28.51 | 27 | 28.2 | 28.2 | +0.57 (+2.06%) | 3,941,496 |
20 Dec 2023 | CNY | 28.5 | 28.69 | 27.56 | 27.63 | 27.63 | -0.91 (-3.19%) | 3,225,800 |
19 Dec 2023 | CNY | 28.43 | 28.75 | 28.16 | 28.54 | 28.54 | -0.01 (-0.04%) | 2,360,774 |
18 Dec 2023 | CNY | 29.12 | 29.65 | 28.35 | 28.55 | 28.55 | -0.68 (-2.33%) | 3,981,274 |
15 Dec 2023 | CNY | 29.99 | 29.99 | 29.08 | 29.23 | 29.23 | -0.63 (-2.11%) | 5,225,271 |
14 Dec 2023 | CNY | 29.44 | 30.77 | 29.38 | 29.86 | 29.86 | +0.43 (+1.46%) | 7,446,828 |
13 Dec 2023 | CNY | 30.32 | 30.32 | 29.4 | 29.43 | 29.43 | -0.89 (-2.94%) | 6,444,960 |
12 Dec 2023 | CNY | 29.24 | 30.64 | 29.24 | 30.32 | 30.32 | +0.93 (+3.16%) | 6,571,200 |
11 Dec 2023 | CNY | 29.35 | 29.49 | 28.5 | 29.39 | 29.39 | +0.07 (+0.24%) | 4,241,258 |
8 Dec 2023 | CNY | 29 | 30.18 | 28.92 | 29.32 | 29.32 | +0.33 (+1.14%) | 5,308,851 |
7 Dec 2023 | CNY | 28.8 | 29.66 | 28.7 | 28.99 | 28.99 | +0.18 (+0.62%) | 4,224,449 |
6 Dec 2023 | CNY | 28.88 | 29.27 | 28.51 | 28.81 | 28.81 | +0.03 (+0.10%) | 2,588,649 |
5 Dec 2023 | CNY | 29.74 | 29.79 | 28.78 | 28.78 | 28.78 | -1.07 (-3.58%) | 2,911,600 |
4 Dec 2023 | CNY | 29.79 | 30.4 | 29.55 | 29.85 | 29.85 | +0.19 (+0.64%) | 2,657,400 |
1 Dec 2023 | CNY | 28.94 | 29.9 | 28.4 | 29.66 | 29.66 | +0.91 (+3.17%) | 3,828,940 |
30 Nov 2023 | CNY | 28.77 | 29.1 | 28.42 | 28.75 | 28.75 | -0.18 (-0.62%) | 2,059,990 |
29 Nov 2023 | CNY | 29.41 | 29.41 | 28.9 | 28.93 | 28.93 | -0.38 (-1.30%) | 2,262,753 |
28 Nov 2023 | CNY | 29.33 | 29.83 | 29.09 | 29.31 | 29.31 | -0.02 (-0.07%) | 2,240,766 |
27 Nov 2023 | CNY | 29.2 | 30.15 | 29.17 | 29.33 | 29.33 | -0.02 (-0.07%) | 2,991,060 |
24 Nov 2023 | CNY | 30.4 | 30.75 | 29.3 | 29.35 | 29.35 | -1.16 (-3.80%) | 3,583,043 |