Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 28.93 | 28.93 | 27.31 | 27.63 | 27.63 | -1.3 (-4.49%) | 2,525,985 |
25 Dec 2023 | CNY | 29.01 | 29.47 | 28.73 | 28.93 | 28.93 | -0.15 (-0.52%) | 2,172,812 |
22 Dec 2023 | CNY | 30.11 | 30.69 | 28.99 | 29.08 | 29.08 | -1.45 (-4.75%) | 3,405,866 |
21 Dec 2023 | CNY | 30.03 | 31 | 29.49 | 30.53 | 30.53 | -0.05 (-0.16%) | 3,073,222 |
20 Dec 2023 | CNY | 31.84 | 32.53 | 30.52 | 30.58 | 30.58 | -1.25 (-3.93%) | 3,697,379 |
19 Dec 2023 | CNY | 31.49 | 32.37 | 30.82 | 31.83 | 31.83 | -0.16 (-0.50%) | 4,597,218 |
18 Dec 2023 | CNY | 31.07 | 31.99 | 30.71 | 31.99 | 31.99 | +1.08 (+3.49%) | 6,676,996 |
15 Dec 2023 | CNY | 31 | 31.28 | 30.39 | 30.91 | 30.91 | -0.26 (-0.83%) | 3,427,900 |
14 Dec 2023 | CNY | 32 | 32.2 | 30.97 | 31.17 | 31.17 | -0.91 (-2.84%) | 5,411,600 |
13 Dec 2023 | CNY | 32.3 | 33.7 | 31.91 | 32.08 | 32.08 | -0.53 (-1.63%) | 6,928,827 |
12 Dec 2023 | CNY | 33.46 | 33.64 | 32.35 | 32.61 | 32.61 | -1.04 (-3.09%) | 8,250,002 |
11 Dec 2023 | CNY | 31.78 | 35.55 | 31.5 | 33.65 | 33.65 | +1.01 (+3.09%) | 13,394,915 |
8 Dec 2023 | CNY | 31.36 | 32.64 | 30.2 | 32.64 | 32.64 | +2.97 (+10.01%) | 12,797,727 |
7 Dec 2023 | CNY | 28.52 | 30.24 | 28.29 | 29.67 | 29.67 | +1.27 (+4.47%) | 5,463,340 |
6 Dec 2023 | CNY | 28.3 | 28.73 | 27.9 | 28.4 | 28.4 | +0.09 (+0.32%) | 2,637,999 |
5 Dec 2023 | CNY | 29.1 | 29.44 | 28.3 | 28.31 | 28.31 | -0.99 (-3.38%) | 3,956,834 |
4 Dec 2023 | CNY | 29.06 | 29.51 | 28.06 | 29.3 | 29.3 | -0.41 (-1.38%) | 5,144,714 |
1 Dec 2023 | CNY | 30.1 | 30.21 | 29.26 | 29.71 | 29.71 | -1.32 (-4.25%) | 6,539,437 |
30 Nov 2023 | CNY | 31.5 | 32 | 29.6 | 31.03 | 31.03 | -1.15 (-3.57%) | 10,405,126 |
29 Nov 2023 | CNY | 29.21 | 32.18 | 29.13 | 32.18 | 32.18 | +2.93 (+10.02%) | 2,097,912 |
28 Nov 2023 | CNY | 28.85 | 29.46 | 28.68 | 29.25 | 29.25 | +0.31 (+1.07%) | 1,043,201 |
27 Nov 2023 | CNY | 28.53 | 29.1 | 28.43 | 28.94 | 28.94 | +0.27 (+0.94%) | 940,000 |
24 Nov 2023 | CNY | 29.12 | 29.26 | 28.43 | 28.67 | 28.67 | -0.33 (-1.14%) | 796,300 |
23 Nov 2023 | CNY | 28.89 | 29.19 | 28.5 | 29 | 29 | +0.12 (+0.42%) | 736,100 |
22 Nov 2023 | CNY | 28.74 | 29.5 | 28.7 | 28.88 | 28.88 | -0.03 (-0.10%) | 1,140,740 |
21 Nov 2023 | CNY | 29.45 | 29.76 | 28.73 | 28.91 | 28.91 | -0.6 (-2.03%) | 1,052,400 |
20 Nov 2023 | CNY | 29.33 | 29.76 | 29.19 | 29.51 | 29.51 | +0.22 (+0.75%) | 883,208 |
17 Nov 2023 | CNY | 29.28 | 29.5 | 29.08 | 29.29 | 29.29 | -0.02 (-0.07%) | 810,900 |
16 Nov 2023 | CNY | 29.52 | 29.8 | 29.22 | 29.31 | 29.31 | -0.25 (-0.85%) | 884,600 |
15 Nov 2023 | CNY | 29.57 | 29.83 | 29.23 | 29.56 | 29.56 | +0.05 (+0.17%) | 1,045,000 |