Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | CNY | 26.55 | 26.99 | 26.17 | 26.39 | 26.39 | -0.24 (-0.90%) | 1,680,600 |
11 Dec 2023 | CNY | 25.76 | 26.78 | 25.55 | 26.63 | 26.63 | +0.67 (+2.58%) | 1,831,100 |
8 Dec 2023 | CNY | 26.19 | 26.29 | 25.84 | 25.96 | 25.96 | -0.11 (-0.42%) | 1,177,150 |
7 Dec 2023 | CNY | 26.63 | 26.63 | 25.86 | 26.07 | 26.07 | -0.43 (-1.62%) | 1,457,653 |
6 Dec 2023 | CNY | 26.71 | 27.15 | 26.3 | 26.5 | 26.5 | -0.1 (-0.38%) | 1,726,310 |
5 Dec 2023 | CNY | 26.86 | 27.17 | 26.59 | 26.6 | 26.6 | -0.43 (-1.59%) | 873,760 |
4 Dec 2023 | CNY | 27.39 | 27.39 | 26.93 | 27.03 | 27.03 | -0.25 (-0.92%) | 877,400 |
1 Dec 2023 | CNY | 27.16 | 27.46 | 26.85 | 27.28 | 27.28 | +0.24 (+0.89%) | 1,201,800 |
30 Nov 2023 | CNY | 27.32 | 27.47 | 26.82 | 27.04 | 27.04 | -0.15 (-0.55%) | 1,181,400 |
29 Nov 2023 | CNY | 27.31 | 27.9 | 27.02 | 27.19 | 27.19 | -0.12 (-0.44%) | 1,396,600 |
28 Nov 2023 | CNY | 27.96 | 27.96 | 27.22 | 27.31 | 27.31 | -0.64 (-2.29%) | 1,892,240 |
27 Nov 2023 | CNY | 27.67 | 28.36 | 27.56 | 27.95 | 27.95 | +0.46 (+1.67%) | 1,773,800 |
24 Nov 2023 | CNY | 27.86 | 27.86 | 27.25 | 27.49 | 27.49 | -0.34 (-1.22%) | 953,967 |
23 Nov 2023 | CNY | 27.37 | 27.9 | 27.21 | 27.83 | 27.83 | +0.57 (+2.09%) | 1,219,051 |
22 Nov 2023 | CNY | 27.7 | 28.13 | 27.22 | 27.26 | 27.26 | -0.65 (-2.33%) | 1,271,300 |
21 Nov 2023 | CNY | 28.91 | 28.91 | 27.86 | 27.91 | 27.91 | -0.69 (-2.41%) | 1,395,633 |
20 Nov 2023 | CNY | 28.32 | 28.76 | 28.06 | 28.6 | 28.6 | +0.37 (+1.31%) | 1,103,600 |
17 Nov 2023 | CNY | 27.57 | 28.39 | 27.57 | 28.23 | 28.23 | +0.29 (+1.04%) | 1,080,000 |
16 Nov 2023 | CNY | 28.63 | 28.63 | 27.83 | 27.94 | 27.94 | -0.64 (-2.24%) | 1,012,950 |
15 Nov 2023 | CNY | 28.2 | 28.86 | 27.95 | 28.58 | 28.58 | +0.56 (+2.00%) | 1,656,850 |
14 Nov 2023 | CNY | 28.18 | 28.47 | 27.9 | 28.02 | 28.02 | -0.02 (-0.07%) | 938,500 |
13 Nov 2023 | CNY | 28 | 28.2 | 27.8 | 28.04 | 28.04 | +0.22 (+0.79%) | 1,295,950 |
10 Nov 2023 | CNY | 28.2 | 28.2 | 27.8 | 27.82 | 27.82 | -0.38 (-1.35%) | 1,028,558 |
9 Nov 2023 | CNY | 28.45 | 28.68 | 28.06 | 28.2 | 28.2 | -0.15 (-0.53%) | 1,193,900 |
8 Nov 2023 | CNY | 28.2 | 28.49 | 27.88 | 28.35 | 28.35 | +0.07 (+0.25%) | 1,383,252 |
7 Nov 2023 | CNY | 28.56 | 28.56 | 28.04 | 28.28 | 28.28 | -0.28 (-0.98%) | 1,321,684 |
6 Nov 2023 | CNY | 28.16 | 28.78 | 28.01 | 28.56 | 28.56 | +0.64 (+2.29%) | 2,476,000 |
3 Nov 2023 | CNY | 27.69 | 28.01 | 27.51 | 27.92 | 27.92 | +0.38 (+1.38%) | 1,386,700 |
2 Nov 2023 | CNY | 27.57 | 28 | 27.14 | 27.54 | 27.54 | -0.15 (-0.54%) | 1,708,800 |
1 Nov 2023 | CNY | 27.83 | 27.98 | 27.4 | 27.69 | 27.69 | -0.15 (-0.54%) | 1,703,000 |