Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | CNY | 25.64 | 26.06 | 25.45 | 25.82 | 25.82 | +0.37 (+1.45%) | 8,307,650 |
26 Dec 2023 | CNY | 26.55 | 26.65 | 25.13 | 25.45 | 25.45 | -1.2 (-4.50%) | 10,377,317 |
25 Dec 2023 | CNY | 26.96 | 27.33 | 26.31 | 26.65 | 26.65 | -0.31 (-1.15%) | 8,426,095 |
22 Dec 2023 | CNY | 27.95 | 28.29 | 26.74 | 26.96 | 26.96 | -0.99 (-3.54%) | 13,260,179 |
21 Dec 2023 | CNY | 27.01 | 28.96 | 26.7 | 27.95 | 27.95 | +0.6 (+2.19%) | 16,091,588 |
20 Dec 2023 | CNY | 28.81 | 28.88 | 27.28 | 27.35 | 27.35 | -1.32 (-4.60%) | 11,556,802 |
19 Dec 2023 | CNY | 28.8 | 28.86 | 27.86 | 28.67 | 28.67 | -0.19 (-0.66%) | 11,883,300 |
18 Dec 2023 | CNY | 28.88 | 29.7 | 28.54 | 28.86 | 28.86 | -0.09 (-0.31%) | 13,439,071 |
15 Dec 2023 | CNY | 29.58 | 29.8 | 28.5 | 28.95 | 28.95 | -0.62 (-2.10%) | 12,437,714 |
14 Dec 2023 | CNY | 30.83 | 31.23 | 29.4 | 29.57 | 29.57 | -1.11 (-3.62%) | 16,741,700 |
13 Dec 2023 | CNY | 31.57 | 31.7 | 30.6 | 30.68 | 30.68 | -0.81 (-2.57%) | 15,350,800 |
12 Dec 2023 | CNY | 31.61 | 32.38 | 30.85 | 31.49 | 31.49 | -0.03 (-0.10%) | 25,036,190 |
11 Dec 2023 | CNY | 30.21 | 32.14 | 30.01 | 31.52 | 31.52 | -0.36 (-1.13%) | 40,122,215 |
8 Dec 2023 | CNY | 28.5 | 32.66 | 28.38 | 31.88 | 31.88 | +4.66 (+17.12%) | 57,435,426 |
7 Dec 2023 | CNY | 25.9 | 27.96 | 25.85 | 27.22 | 27.22 | +1.37 (+5.30%) | 18,106,228 |
6 Dec 2023 | CNY | 25.8 | 26.25 | 25.68 | 25.85 | 25.85 | -0.41 (-1.56%) | 7,247,970 |
5 Dec 2023 | CNY | 27.37 | 27.46 | 26.26 | 26.26 | 26.26 | -1.3 (-4.72%) | 8,444,400 |
4 Dec 2023 | CNY | 27.52 | 28.2 | 27.4 | 27.56 | 27.56 | -0.14 (-0.51%) | 9,775,484 |
1 Dec 2023 | CNY | 26.4 | 27.98 | 26.25 | 27.7 | 27.7 | +1.17 (+4.41%) | 14,205,257 |
30 Nov 2023 | CNY | 26.78 | 27.18 | 26.26 | 26.53 | 26.53 | -0.45 (-1.67%) | 8,739,550 |
29 Nov 2023 | CNY | 28.5 | 28.59 | 26.83 | 26.98 | 26.98 | -0.72 (-2.60%) | 10,803,438 |
28 Nov 2023 | CNY | 27.53 | 27.81 | 26.97 | 27.7 | 27.7 | +0.17 (+0.62%) | 7,941,819 |
27 Nov 2023 | CNY | 26.96 | 27.94 | 26.7 | 27.53 | 27.53 | +0.5 (+1.85%) | 11,442,550 |
24 Nov 2023 | CNY | 27.9 | 27.98 | 26.9 | 27.03 | 27.03 | -0.77 (-2.77%) | 9,042,650 |
23 Nov 2023 | CNY | 27.55 | 27.95 | 27.19 | 27.8 | 27.8 | +0.59 (+2.17%) | 8,808,470 |
22 Nov 2023 | CNY | 28.31 | 28.31 | 27.12 | 27.21 | 27.21 | -1.01 (-3.58%) | 12,351,104 |
21 Nov 2023 | CNY | 28.51 | 28.89 | 28.14 | 28.22 | 28.22 | -0.21 (-0.74%) | 9,908,357 |
20 Nov 2023 | CNY | 28.53 | 28.85 | 28.31 | 28.43 | 28.43 | -0.27 (-0.94%) | 10,495,872 |
17 Nov 2023 | CNY | 27.8 | 28.89 | 27.69 | 28.7 | 28.7 | +0.81 (+2.90%) | 14,563,568 |
16 Nov 2023 | CNY | 28.8 | 29.06 | 27.83 | 27.89 | 27.89 | -1.25 (-4.29%) | 15,625,860 |