Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 23.18 | 23.23 | 22.46 | 22.69 | 22.69 | -0.43 (-1.86%) | 5,302,626 |
29 Dec 2023 | CNY | 23.32 | 23.38 | 22.85 | 23.12 | 23.12 | -0.15 (-0.64%) | 6,245,570 |
28 Dec 2023 | CNY | 22.81 | 23.5 | 22.63 | 23.27 | 23.27 | +0.43 (+1.88%) | 5,848,900 |
27 Dec 2023 | CNY | 22.94 | 23.28 | 22.58 | 22.84 | 22.84 | -0.1 (-0.44%) | 5,219,992 |
26 Dec 2023 | CNY | 22.68 | 23.28 | 22.56 | 22.94 | 22.94 | +0.26 (+1.15%) | 4,002,200 |
25 Dec 2023 | CNY | 22.62 | 23.09 | 22.57 | 22.68 | 22.68 | -0.05 (-0.22%) | 2,598,740 |
22 Dec 2023 | CNY | 22.48 | 22.96 | 22.15 | 22.73 | 22.73 | +0.24 (+1.07%) | 4,643,986 |
21 Dec 2023 | CNY | 22.42 | 22.74 | 22.26 | 22.49 | 22.49 | -0.03 (-0.13%) | 4,546,200 |
20 Dec 2023 | CNY | 23.09 | 23.33 | 22.4 | 22.52 | 22.52 | -0.54 (-2.34%) | 4,086,300 |
19 Dec 2023 | CNY | 23.02 | 23.22 | 22.73 | 23.06 | 23.06 | +0.05 (+0.22%) | 1,767,700 |
18 Dec 2023 | CNY | 23.34 | 23.46 | 22.56 | 23.01 | 23.01 | -0.28 (-1.20%) | 4,431,577 |
15 Dec 2023 | CNY | 23.69 | 23.88 | 23.24 | 23.29 | 23.29 | -0.23 (-0.98%) | 3,874,411 |
14 Dec 2023 | CNY | 23.71 | 24.03 | 23.51 | 23.52 | 23.52 | -0.17 (-0.72%) | 2,893,688 |
13 Dec 2023 | CNY | 24.14 | 24.17 | 23.65 | 23.69 | 23.69 | -0.5 (-2.07%) | 3,482,789 |
12 Dec 2023 | CNY | 24.1 | 24.27 | 23.91 | 24.19 | 24.19 | +0.18 (+0.75%) | 2,932,974 |
11 Dec 2023 | CNY | 23.65 | 24.19 | 23.3 | 24.01 | 24.01 | +0.36 (+1.52%) | 3,934,006 |
8 Dec 2023 | CNY | 23.83 | 23.99 | 23.53 | 23.65 | 23.65 | -0.18 (-0.76%) | 3,143,100 |
7 Dec 2023 | CNY | 24.14 | 24.25 | 23.58 | 23.83 | 23.83 | -0.34 (-1.41%) | 2,228,638 |
6 Dec 2023 | CNY | 24.31 | 24.71 | 23.89 | 24.17 | 24.17 | -0.03 (-0.12%) | 2,720,300 |
5 Dec 2023 | CNY | 24.67 | 24.79 | 24.2 | 24.2 | 24.2 | -0.6 (-2.42%) | 2,741,758 |
4 Dec 2023 | CNY | 25.27 | 25.48 | 24.71 | 24.8 | 24.8 | -0.43 (-1.70%) | 3,971,120 |
1 Dec 2023 | CNY | 25.5 | 25.78 | 25.05 | 25.23 | 25.23 | -0.37 (-1.45%) | 5,823,400 |
30 Nov 2023 | CNY | 25.4 | 25.65 | 25.24 | 25.6 | 25.6 | -0.03 (-0.12%) | 4,514,659 |
29 Nov 2023 | CNY | 25.4 | 25.78 | 25.38 | 25.63 | 25.63 | +0.06 (+0.23%) | 4,773,642 |
28 Nov 2023 | CNY | 25.48 | 25.65 | 25.07 | 25.57 | 25.57 | +0.26 (+1.03%) | 3,480,392 |
27 Nov 2023 | CNY | 25.08 | 25.51 | 24.88 | 25.31 | 25.31 | +0.23 (+0.92%) | 5,357,174 |
24 Nov 2023 | CNY | 25.4 | 25.48 | 24.98 | 25.08 | 25.08 | -0.4 (-1.57%) | 4,040,742 |
23 Nov 2023 | CNY | 25.03 | 25.53 | 24.92 | 25.48 | 25.48 | +0.42 (+1.68%) | 3,914,258 |
22 Nov 2023 | CNY | 25.45 | 25.84 | 25.06 | 25.06 | 25.06 | -0.59 (-2.30%) | 5,865,352 |
21 Nov 2023 | CNY | 25.59 | 26.03 | 25.45 | 25.65 | 25.65 | +0.1 (+0.39%) | 8,073,111 |