Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2024 | CNY | 23.07 | 23.7 | 22.53 | 23.53 | 23.53 | +0.49 (+2.13%) | 1,172,000 |
23 Jan 2024 | CNY | 23.85 | 24.2 | 22.46 | 23.04 | 23.04 | -1.02 (-4.24%) | 1,502,400 |
22 Jan 2024 | CNY | 25.86 | 25.93 | 23.8 | 24.06 | 24.06 | -1.8 (-6.96%) | 1,018,400 |
19 Jan 2024 | CNY | 26.4 | 26.42 | 25.77 | 25.86 | 25.86 | -0.46 (-1.75%) | 788,800 |
18 Jan 2024 | CNY | 27.09 | 27.18 | 25.68 | 26.32 | 26.32 | -0.88 (-3.24%) | 1,053,500 |
17 Jan 2024 | CNY | 27.69 | 27.9 | 27.16 | 27.2 | 27.2 | -0.47 (-1.70%) | 609,400 |
16 Jan 2024 | CNY | 27.7 | 27.95 | 27.32 | 27.67 | 27.67 | -0.12 (-0.43%) | 779,400 |
15 Jan 2024 | CNY | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 0.0 (0.0%) | 661,000 |
12 Jan 2024 | CNY | 28.15 | 28.23 | 27.72 | 27.79 | 27.79 | -0.2 (-0.71%) | 519,600 |
11 Jan 2024 | CNY | 27.88 | 28.08 | 27.35 | 27.99 | 27.99 | +0.36 (+1.30%) | 666,048 |
10 Jan 2024 | CNY | 27.98 | 28.1 | 27.32 | 27.63 | 27.63 | -0.2 (-0.72%) | 732,054 |
9 Jan 2024 | CNY | 27.45 | 28.12 | 27.45 | 27.83 | 27.83 | +0.38 (+1.38%) | 642,600 |
8 Jan 2024 | CNY | 27.78 | 27.95 | 27.45 | 27.45 | 27.45 | -0.33 (-1.19%) | 677,400 |
5 Jan 2024 | CNY | 28.41 | 28.45 | 27.58 | 27.78 | 27.78 | -0.53 (-1.87%) | 520,100 |
4 Jan 2024 | CNY | 28.25 | 28.38 | 27.97 | 28.31 | 28.31 | +0.02 (+0.07%) | 650,372 |
3 Jan 2024 | CNY | 28.3 | 28.45 | 28 | 28.29 | 28.29 | -0.01 (-0.04%) | 889,800 |
2 Jan 2024 | CNY | 27.94 | 28.49 | 27.93 | 28.3 | 28.3 | +0.39 (+1.40%) | 1,262,454 |
29 Dec 2023 | CNY | 27.66 | 28.01 | 27.33 | 27.91 | 27.91 | +0.25 (+0.90%) | 566,400 |
28 Dec 2023 | CNY | 26.73 | 27.77 | 26.45 | 27.66 | 27.66 | +0.94 (+3.52%) | 884,900 |
27 Dec 2023 | CNY | 26.28 | 26.86 | 26.16 | 26.72 | 26.72 | +0.38 (+1.44%) | 570,200 |
26 Dec 2023 | CNY | 26.88 | 26.88 | 26.27 | 26.34 | 26.34 | -0.53 (-1.97%) | 532,800 |
25 Dec 2023 | CNY | 26.91 | 27.06 | 26.4 | 26.87 | 26.87 | -0.15 (-0.56%) | 694,800 |
22 Dec 2023 | CNY | 27.53 | 27.55 | 26.87 | 27.02 | 27.02 | -0.51 (-1.85%) | 709,000 |
21 Dec 2023 | CNY | 27.45 | 27.56 | 26.73 | 27.53 | 27.53 | +0.09 (+0.33%) | 1,008,100 |
20 Dec 2023 | CNY | 27.25 | 28.16 | 27.25 | 27.44 | 27.44 | -0.05 (-0.18%) | 950,300 |
19 Dec 2023 | CNY | 27.27 | 27.62 | 26.7 | 27.49 | 27.49 | +0.11 (+0.40%) | 1,066,700 |
18 Dec 2023 | CNY | 27.56 | 28.01 | 27.27 | 27.38 | 27.38 | -0.41 (-1.48%) | 932,100 |
15 Dec 2023 | CNY | 27.5 | 28.82 | 27.5 | 27.79 | 27.79 | +0.29 (+1.05%) | 1,389,200 |
14 Dec 2023 | CNY | 27.4 | 28.12 | 27.4 | 27.5 | 27.5 | -0.11 (-0.40%) | 1,091,300 |
13 Dec 2023 | CNY | 27.63 | 28 | 27.3 | 27.61 | 27.61 | +0.04 (+0.15%) | 1,264,800 |