Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | CNY | 26.02 | 27.35 | 25.92 | 26.08 | 26.08 | -0.16 (-0.61%) | 73,531,740 |
3 Jan 2024 | CNY | 25.86 | 26.5 | 25.38 | 26.24 | 26.24 | +0.62 (+2.42%) | 50,809,234 |
2 Jan 2024 | CNY | 26 | 26.21 | 25.6 | 25.62 | 25.62 | -0.36 (-1.39%) | 40,553,464 |
29 Dec 2023 | CNY | 25.09 | 26.36 | 25 | 25.98 | 25.98 | +0.95 (+3.80%) | 57,185,833 |
28 Dec 2023 | CNY | 24.44 | 25.23 | 24.21 | 25.03 | 25.03 | +0.5 (+2.04%) | 37,991,063 |
27 Dec 2023 | CNY | 24.2 | 24.8 | 24.18 | 24.53 | 24.53 | +0.57 (+2.38%) | 33,961,543 |
26 Dec 2023 | CNY | 25.04 | 25.05 | 23.91 | 23.96 | 23.96 | -1.07 (-4.27%) | 37,532,458 |
25 Dec 2023 | CNY | 25.05 | 25.3 | 24.31 | 25.03 | 25.03 | +0.13 (+0.52%) | 30,859,650 |
22 Dec 2023 | CNY | 26.1 | 26.4 | 24.8 | 24.9 | 24.9 | -1.48 (-5.61%) | 57,414,897 |
21 Dec 2023 | CNY | 26.8 | 26.98 | 24.8 | 26.38 | 26.38 | -0.8 (-2.94%) | 69,382,891 |
20 Dec 2023 | CNY | 27.65 | 28.12 | 27.05 | 27.18 | 27.18 | -0.42 (-1.52%) | 48,100,386 |
19 Dec 2023 | CNY | 26.85 | 28.36 | 26.73 | 27.6 | 27.6 | +0.59 (+2.18%) | 63,248,203 |
18 Dec 2023 | CNY | 27.67 | 28.38 | 26.9 | 27.01 | 27.01 | -0.87 (-3.12%) | 52,981,229 |
15 Dec 2023 | CNY | 26.86 | 28.89 | 26.52 | 27.88 | 27.88 | +1.18 (+4.42%) | 83,743,605 |
14 Dec 2023 | CNY | 27.6 | 27.74 | 26.68 | 26.7 | 26.7 | -0.76 (-2.77%) | 49,954,571 |
13 Dec 2023 | CNY | 28.04 | 28.29 | 27.46 | 27.46 | 27.46 | -0.93 (-3.28%) | 55,950,906 |
12 Dec 2023 | CNY | 27.6 | 28.97 | 27.48 | 28.39 | 28.39 | +0.68 (+2.45%) | 87,522,803 |
11 Dec 2023 | CNY | 27.82 | 28.79 | 27.46 | 27.71 | 27.71 | +0.28 (+1.02%) | 73,199,458 |
8 Dec 2023 | CNY | 26.6 | 27.78 | 26.5 | 27.43 | 27.43 | +0.74 (+2.77%) | 60,787,591 |
7 Dec 2023 | CNY | 26.32 | 27 | 26.32 | 26.69 | 26.69 | +0.37 (+1.41%) | 34,198,596 |
6 Dec 2023 | CNY | 26.36 | 26.8 | 26.25 | 26.32 | 26.32 | -0.19 (-0.72%) | 34,744,294 |
5 Dec 2023 | CNY | 27.6 | 27.66 | 26.5 | 26.51 | 26.51 | -1.39 (-4.98%) | 61,055,169 |
4 Dec 2023 | CNY | 28.28 | 28.94 | 27.88 | 27.9 | 27.9 | -0.33 (-1.17%) | 67,896,923 |
1 Dec 2023 | CNY | 27.5 | 28.75 | 27.43 | 28.23 | 28.23 | +0.87 (+3.18%) | 80,223,069 |
30 Nov 2023 | CNY | 26.95 | 27.6 | 26.65 | 27.36 | 27.36 | +0.26 (+0.96%) | 52,805,217 |
29 Nov 2023 | CNY | 26.49 | 27.92 | 26.26 | 27.1 | 27.1 | +0.57 (+2.15%) | 66,498,589 |
28 Nov 2023 | CNY | 26.85 | 26.99 | 26.11 | 26.53 | 26.53 | -0.44 (-1.63%) | 38,760,671 |
27 Nov 2023 | CNY | 26.32 | 27.5 | 26.3 | 26.97 | 26.97 | +0.42 (+1.58%) | 47,443,009 |
24 Nov 2023 | CNY | 27.6 | 27.79 | 26.47 | 26.55 | 26.55 | -1.37 (-4.91%) | 54,777,444 |
23 Nov 2023 | CNY | 27.19 | 28.12 | 25.9 | 27.92 | 27.92 | +0.52 (+1.90%) | 78,924,717 |