Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 25.33 | 26.02 | 25.13 | 25.93 | 25.93 | +0.56 (+2.21%) | 2,232,235 |
28 Dec 2023 | CNY | 23.25 | 25.52 | 23.25 | 25.37 | 25.37 | +1.65 (+6.96%) | 2,963,000 |
27 Dec 2023 | CNY | 23.62 | 23.85 | 23.52 | 23.72 | 23.72 | +0.16 (+0.68%) | 1,447,900 |
26 Dec 2023 | CNY | 24.06 | 24.14 | 23.4 | 23.56 | 23.56 | -0.48 (-2.00%) | 1,717,302 |
25 Dec 2023 | CNY | 24.37 | 24.7 | 23.9 | 24.04 | 24.04 | -0.32 (-1.31%) | 2,473,503 |
22 Dec 2023 | CNY | 24.32 | 24.95 | 24.03 | 24.36 | 24.36 | +0.07 (+0.29%) | 1,807,810 |
21 Dec 2023 | CNY | 23.98 | 24.45 | 23.59 | 24.29 | 24.29 | +0.35 (+1.46%) | 2,664,935 |
20 Dec 2023 | CNY | 24.85 | 24.96 | 23.88 | 23.94 | 23.94 | -0.73 (-2.96%) | 2,659,759 |
19 Dec 2023 | CNY | 24.78 | 25.06 | 24.44 | 24.67 | 24.67 | -0.1 (-0.40%) | 1,620,300 |
18 Dec 2023 | CNY | 25.9 | 26 | 24.63 | 24.77 | 24.77 | -0.64 (-2.52%) | 1,891,100 |
15 Dec 2023 | CNY | 26.03 | 26.09 | 25.4 | 25.41 | 25.41 | -0.27 (-1.05%) | 1,193,400 |
14 Dec 2023 | CNY | 25.93 | 26.2 | 25.68 | 25.68 | 25.68 | -0.08 (-0.31%) | 1,769,986 |
13 Dec 2023 | CNY | 26.41 | 26.47 | 25.76 | 25.76 | 25.76 | -0.63 (-2.39%) | 1,155,200 |
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 |