Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | CNY | 29.02 | 29.29 | 28.38 | 28.56 | 28.56 | -0.49 (-1.69%) | 649,400 |
4 Jan 2024 | CNY | 29.13 | 29.27 | 28.78 | 29.05 | 29.05 | -0.07 (-0.24%) | 538,760 |
3 Jan 2024 | CNY | 28.77 | 29.41 | 28.66 | 29.12 | 29.12 | -0.29 (-0.99%) | 847,560 |
2 Jan 2024 | CNY | 29.41 | 29.95 | 29.13 | 29.41 | 29.41 | +0.24 (+0.82%) | 1,149,900 |
29 Dec 2023 | CNY | 28.99 | 29.19 | 28.8 | 29.17 | 29.17 | +0.17 (+0.59%) | 581,200 |
28 Dec 2023 | CNY | 27.64 | 29.13 | 27.5 | 29 | 29 | +1.26 (+4.54%) | 1,494,400 |
27 Dec 2023 | CNY | 27.64 | 28.24 | 27.46 | 27.74 | 27.74 | -0.04 (-0.14%) | 443,600 |
26 Dec 2023 | CNY | 27.91 | 28.3 | 27.45 | 27.78 | 27.78 | -0.13 (-0.47%) | 705,914 |
25 Dec 2023 | CNY | 28.01 | 28.35 | 27.65 | 27.91 | 27.91 | -0.14 (-0.50%) | 563,020 |
22 Dec 2023 | CNY | 28.75 | 28.75 | 27.84 | 28.05 | 28.05 | -0.7 (-2.43%) | 1,173,829 |
21 Dec 2023 | CNY | 27.85 | 28.79 | 27.41 | 28.75 | 28.75 | +0.72 (+2.57%) | 1,241,100 |
20 Dec 2023 | CNY | 28.25 | 29.19 | 28.02 | 28.03 | 28.03 | -0.04 (-0.14%) | 1,056,820 |
19 Dec 2023 | CNY | 28.01 | 28.13 | 27.75 | 28.07 | 28.07 | +0.18 (+0.65%) | 534,700 |
18 Dec 2023 | CNY | 28.34 | 28.35 | 27.8 | 27.89 | 27.89 | -0.56 (-1.97%) | 847,800 |
15 Dec 2023 | CNY | 28.64 | 29.01 | 28.36 | 28.45 | 28.45 | -0.25 (-0.87%) | 566,100 |
14 Dec 2023 | CNY | 28.63 | 29 | 28.5 | 28.7 | 28.7 | +0.2 (+0.70%) | 808,900 |
13 Dec 2023 | CNY | 28.95 | 28.95 | 28.32 | 28.5 | 28.5 | -0.09 (-0.31%) | 581,614 |
12 Dec 2023 | CNY | 28.66 | 28.93 | 28.5 | 28.59 | 28.59 | -0.12 (-0.42%) | 730,700 |
11 Dec 2023 | CNY | 28.4 | 28.99 | 27.97 | 28.71 | 28.71 | +0.11 (+0.38%) | 1,112,400 |
8 Dec 2023 | CNY | 29.02 | 29.41 | 28.58 | 28.6 | 28.6 | -0.64 (-2.19%) | 1,081,600 |
7 Dec 2023 | CNY | 29.79 | 30.1 | 28.95 | 29.24 | 29.24 | -0.71 (-2.37%) | 1,493,900 |
6 Dec 2023 | CNY | 29.49 | 30.7 | 29.49 | 29.95 | 29.95 | +0.52 (+1.77%) | 1,997,400 |
5 Dec 2023 | CNY | 30.17 | 30.26 | 29.4 | 29.43 | 29.43 | -0.69 (-2.29%) | 1,189,300 |
4 Dec 2023 | CNY | 30.1 | 30.45 | 29.88 | 30.12 | 30.12 | +0.09 (+0.30%) | 980,400 |
1 Dec 2023 | CNY | 30.27 | 30.57 | 29.82 | 30.03 | 30.03 | -0.47 (-1.54%) | 1,015,300 |
30 Nov 2023 | CNY | 30.98 | 30.98 | 30.24 | 30.5 | 30.5 | -0.23 (-0.75%) | 946,372 |
29 Nov 2023 | CNY | 30.43 | 31.19 | 30.43 | 30.73 | 30.73 | +0.11 (+0.36%) | 1,378,656 |
28 Nov 2023 | CNY | 30.41 | 30.65 | 30.2 | 30.62 | 30.62 | +0.22 (+0.72%) | 910,650 |
27 Nov 2023 | CNY | 30.25 | 30.64 | 30.25 | 30.4 | 30.4 | -0.12 (-0.39%) | 947,800 |
24 Nov 2023 | CNY | 30.44 | 30.65 | 30.16 | 30.52 | 30.52 | +0.04 (+0.13%) | 1,111,977 |