Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | CNY | 34.5 | 36.44 | 33.21 | 34.51 | 34.51 | -1.34 (-3.74%) | 31,395,598 |
27 Dec 2023 | CNY | 36.72 | 37.5 | 34.36 | 35.85 | 35.85 | -0.95 (-2.58%) | 29,700,633 |
26 Dec 2023 | CNY | 35.27 | 38.83 | 33.05 | 36.8 | 36.8 | +2.35 (+6.82%) | 39,572,676 |
25 Dec 2023 | CNY | 30.99 | 35.48 | 30.2 | 34.45 | 34.45 | +4.58 (+15.33%) | 35,180,789 |
22 Dec 2023 | CNY | 32.13 | 34.99 | 28.69 | 29.87 | 29.87 | -3.13 (-9.48%) | 34,462,444 |
21 Dec 2023 | CNY | 31.39 | 33.88 | 30.51 | 33 | 33 | +1.62 (+5.16%) | 32,866,724 |
20 Dec 2023 | CNY | 30.3 | 35.06 | 29.4 | 31.38 | 31.38 | +2.16 (+7.39%) | 37,721,572 |
19 Dec 2023 | CNY | 27.16 | 29.24 | 27.16 | 29.22 | 29.22 | +1.91 (+6.99%) | 16,986,218 |
18 Dec 2023 | CNY | 27.6 | 28.69 | 27.2 | 27.31 | 27.31 | -0.76 (-2.71%) | 15,281,742 |
15 Dec 2023 | CNY | 26.18 | 28.67 | 25.83 | 28.07 | 28.07 | +2.11 (+8.13%) | 22,364,876 |
14 Dec 2023 | CNY | 26.38 | 27.12 | 25.94 | 25.96 | 25.96 | -0.2 (-0.76%) | 10,447,224 |
13 Dec 2023 | CNY | 27.05 | 27.05 | 26.03 | 26.16 | 26.16 | -0.91 (-3.36%) | 11,065,901 |
12 Dec 2023 | CNY | 25.93 | 27.46 | 25.79 | 27.07 | 27.07 | +1.02 (+3.92%) | 20,309,328 |
11 Dec 2023 | CNY | 24.71 | 26.56 | 24.71 | 26.05 | 26.05 | +1.17 (+4.70%) | 16,295,101 |
8 Dec 2023 | CNY | 25.45 | 25.53 | 24.55 | 24.88 | 24.88 | -0.57 (-2.24%) | 9,502,398 |
7 Dec 2023 | CNY | 24.05 | 25.67 | 24.05 | 25.45 | 25.45 | +1.22 (+5.04%) | 15,405,681 |
6 Dec 2023 | CNY | 23.47 | 24.41 | 23.05 | 24.23 | 24.23 | +0.69 (+2.93%) | 5,166,600 |
5 Dec 2023 | CNY | 24.25 | 24.33 | 23.46 | 23.54 | 23.54 | -0.68 (-2.81%) | 4,223,800 |
4 Dec 2023 | CNY | 24.42 | 24.5 | 24.08 | 24.22 | 24.22 | -0.04 (-0.16%) | 5,479,200 |
1 Dec 2023 | CNY | 22.79 | 24.35 | 22.52 | 24.26 | 24.26 | +1.58 (+6.97%) | 7,715,315 |
30 Nov 2023 | CNY | 22.69 | 22.98 | 22.45 | 22.68 | 22.68 | -0.01 (-0.04%) | 3,352,900 |
29 Nov 2023 | CNY | 23.23 | 23.47 | 22.66 | 22.69 | 22.69 | -0.57 (-2.45%) | 4,029,200 |
28 Nov 2023 | CNY | 23.12 | 23.82 | 23.07 | 23.26 | 23.26 | +0.19 (+0.82%) | 5,395,317 |
27 Nov 2023 | CNY | 23.46 | 23.69 | 22.77 | 23.07 | 23.07 | -0.34 (-1.45%) | 6,166,100 |
24 Nov 2023 | CNY | 23.89 | 24.23 | 23.26 | 23.41 | 23.41 | -1 (-4.10%) | 8,095,000 |
23 Nov 2023 | CNY | 24.85 | 25.24 | 24.05 | 24.41 | 24.41 | -0.01 (-0.04%) | 7,035,900 |
22 Nov 2023 | CNY | 24.25 | 25.07 | 24.12 | 24.42 | 24.42 | +0.21 (+0.87%) | 9,481,900 |
21 Nov 2023 | CNY | 24.5 | 24.75 | 24.12 | 24.21 | 24.21 | -0.29 (-1.18%) | 4,198,300 |
20 Nov 2023 | CNY | 24.49 | 24.59 | 24 | 24.5 | 24.5 | 0.0 (0.0%) | 5,292,600 |
17 Nov 2023 | CNY | 24.03 | 24.51 | 24.01 | 24.5 | 24.5 | +0.37 (+1.53%) | 4,745,000 |