Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2023 | CNY | 21.81 | 22.29 | 21.79 | 21.95 | 21.95 | +0.07 (+0.32%) | 9,751,105 |
22 Dec 2023 | CNY | 22.12 | 22.26 | 21.67 | 21.88 | 21.88 | -0.27 (-1.22%) | 12,506,855 |
21 Dec 2023 | CNY | 21.48 | 22.35 | 21.38 | 22.15 | 22.15 | +0.59 (+2.74%) | 15,294,839 |
20 Dec 2023 | CNY | 21.89 | 22.15 | 21.55 | 21.56 | 21.56 | -0.26 (-1.19%) | 9,738,648 |
19 Dec 2023 | CNY | 22.01 | 22.05 | 21.59 | 21.82 | 21.82 | -0.23 (-1.04%) | 11,956,108 |
18 Dec 2023 | CNY | 22.8 | 22.95 | 21.93 | 22.05 | 22.05 | -0.8 (-3.50%) | 19,208,269 |
15 Dec 2023 | CNY | 22.55 | 23.34 | 22.48 | 22.85 | 22.85 | +0.41 (+1.83%) | 23,926,708 |
14 Dec 2023 | CNY | 22.59 | 22.94 | 22.44 | 22.44 | 22.44 | 0.0 (0.0%) | 10,576,895 |
13 Dec 2023 | CNY | 22.47 | 22.88 | 22.42 | 22.44 | 22.44 | -0.06 (-0.27%) | 13,997,641 |
12 Dec 2023 | CNY | 22.6 | 22.75 | 22.31 | 22.5 | 22.5 | -0.14 (-0.62%) | 11,209,596 |
11 Dec 2023 | CNY | 22.77 | 22.78 | 22.16 | 22.64 | 22.64 | -0.27 (-1.18%) | 18,401,003 |
8 Dec 2023 | CNY | 22.62 | 22.91 | 22.42 | 22.91 | 22.91 | +0.2 (+0.88%) | 20,104,726 |
7 Dec 2023 | CNY | 23.22 | 23.34 | 22.66 | 22.71 | 22.71 | -0.42 (-1.82%) | 16,079,312 |
6 Dec 2023 | CNY | 23.49 | 23.49 | 22.94 | 23.13 | 23.13 | -0.47 (-1.99%) | 18,124,175 |
5 Dec 2023 | CNY | 24.14 | 24.67 | 23.58 | 23.6 | 23.6 | -0.71 (-2.92%) | 20,745,800 |
4 Dec 2023 | CNY | 25.4 | 25.45 | 24.24 | 24.31 | 24.31 | -0.47 (-1.90%) | 29,431,356 |
1 Dec 2023 | CNY | 24.8 | 25.38 | 24.39 | 24.78 | 24.78 | +0.04 (+0.16%) | 26,433,716 |
30 Nov 2023 | CNY | 23.55 | 25.22 | 23.53 | 24.74 | 24.74 | +1.13 (+4.79%) | 45,548,881 |
29 Nov 2023 | CNY | 24.07 | 24.23 | 23.48 | 23.61 | 23.61 | -0.67 (-2.76%) | 16,353,982 |
28 Nov 2023 | CNY | 23.34 | 24.5 | 23.2 | 24.28 | 24.28 | +0.93 (+3.98%) | 25,847,325 |
27 Nov 2023 | CNY | 24.19 | 24.2 | 23.35 | 23.35 | 23.35 | -0.65 (-2.71%) | 15,028,502 |
24 Nov 2023 | CNY | 23.73 | 24.26 | 23.72 | 24 | 24 | +0.29 (+1.22%) | 18,298,059 |
23 Nov 2023 | CNY | 23.53 | 23.74 | 23.46 | 23.71 | 23.71 | +0.18 (+0.76%) | 8,341,350 |
22 Nov 2023 | CNY | 23.81 | 23.98 | 23.52 | 23.53 | 23.53 | -0.38 (-1.59%) | 9,796,615 |
21 Nov 2023 | CNY | 24.15 | 24.37 | 23.87 | 23.91 | 23.91 | -0.26 (-1.08%) | 13,081,316 |
20 Nov 2023 | CNY | 24.15 | 24.24 | 23.9 | 24.17 | 24.17 | +0.05 (+0.21%) | 9,998,545 |
17 Nov 2023 | CNY | 23.98 | 24.13 | 23.83 | 24.12 | 24.12 | +0.21 (+0.88%) | 9,365,463 |
16 Nov 2023 | CNY | 24.14 | 24.43 | 23.88 | 23.91 | 23.91 | -0.32 (-1.32%) | 10,363,631 |
15 Nov 2023 | CNY | 24.38 | 24.5 | 24.08 | 24.23 | 24.23 | +0.15 (+0.62%) | 10,685,239 |
14 Nov 2023 | CNY | 23.86 | 24.23 | 23.81 | 24.08 | 24.08 | +0.24 (+1.01%) | 9,501,838 |