Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 23.7 | 23.8 | 22.88 | 22.97 | 22.97 | -0.79 (-3.32%) | 1,273,490 |
25 Dec 2023 | CNY | 23.47 | 23.95 | 23.42 | 23.76 | 23.76 | +0.31 (+1.32%) | 1,267,430 |
22 Dec 2023 | CNY | 23.64 | 23.88 | 23.33 | 23.45 | 23.45 | -0.19 (-0.80%) | 1,645,079 |
21 Dec 2023 | CNY | 23.59 | 23.7 | 22.91 | 23.64 | 23.64 | +0.16 (+0.68%) | 2,113,179 |
20 Dec 2023 | CNY | 24 | 24.13 | 23.45 | 23.48 | 23.48 | -0.65 (-2.69%) | 1,978,830 |
19 Dec 2023 | CNY | 24.88 | 24.88 | 23.77 | 24.13 | 24.13 | -0.74 (-2.98%) | 3,076,588 |
18 Dec 2023 | CNY | 25.7 | 25.7 | 24.73 | 24.87 | 24.87 | -0.9 (-3.49%) | 2,313,222 |
15 Dec 2023 | CNY | 25.66 | 26.03 | 25.31 | 25.77 | 25.77 | +0.11 (+0.43%) | 1,747,927 |
14 Dec 2023 | CNY | 26.35 | 26.6 | 25.66 | 25.66 | 25.66 | -0.69 (-2.62%) | 2,333,963 |
13 Dec 2023 | CNY | 26.89 | 26.89 | 26.27 | 26.35 | 26.35 | -0.61 (-2.26%) | 2,081,519 |
12 Dec 2023 | CNY | 26.35 | 27.1 | 26.32 | 26.96 | 26.96 | +0.48 (+1.81%) | 3,413,435 |
11 Dec 2023 | CNY | 26.67 | 26.67 | 25.9 | 26.48 | 26.48 | -0.23 (-0.86%) | 2,730,307 |
8 Dec 2023 | CNY | 26.2 | 26.73 | 26.1 | 26.71 | 26.71 | +0.51 (+1.95%) | 3,415,893 |
7 Dec 2023 | CNY | 26.59 | 26.77 | 26.09 | 26.2 | 26.2 | -0.6 (-2.24%) | 2,932,879 |
6 Dec 2023 | CNY | 26.12 | 26.8 | 26.02 | 26.8 | 26.8 | +0.22 (+0.83%) | 3,597,051 |
5 Dec 2023 | CNY | 27.39 | 27.48 | 26.53 | 26.58 | 26.58 | -1.12 (-4.04%) | 5,048,916 |
4 Dec 2023 | CNY | 27.38 | 28.08 | 27.02 | 27.7 | 27.7 | -0.01 (-0.04%) | 7,020,182 |
1 Dec 2023 | CNY | 27.87 | 28.74 | 27.12 | 27.71 | 27.71 | -0.3 (-1.07%) | 9,881,710 |
30 Nov 2023 | CNY | 29.21 | 29.7 | 27.97 | 28.01 | 28.01 | -2.67 (-8.70%) | 12,760,812 |
29 Nov 2023 | CNY | 25.69 | 30.68 | 25.25 | 30.68 | 30.68 | +5.11 (+19.98%) | 6,612,116 |
28 Nov 2023 | CNY | 25.21 | 25.75 | 25.06 | 25.57 | 25.57 | +0.36 (+1.43%) | 1,074,147 |
27 Nov 2023 | CNY | 24.97 | 25.41 | 24.85 | 25.21 | 25.21 | +0.24 (+0.96%) | 852,410 |
24 Nov 2023 | CNY | 25.37 | 25.57 | 24.8 | 24.97 | 24.97 | -0.54 (-2.12%) | 818,144 |
23 Nov 2023 | CNY | 25.32 | 25.63 | 25 | 25.51 | 25.51 | +0.32 (+1.27%) | 825,197 |
22 Nov 2023 | CNY | 25.51 | 25.79 | 25.17 | 25.19 | 25.19 | -0.51 (-1.98%) | 1,086,399 |
21 Nov 2023 | CNY | 26.59 | 26.59 | 25.59 | 25.7 | 25.7 | -0.69 (-2.61%) | 1,478,823 |
20 Nov 2023 | CNY | 26.11 | 26.44 | 25.88 | 26.39 | 26.39 | +0.29 (+1.11%) | 1,230,674 |
17 Nov 2023 | CNY | 26.69 | 26.69 | 26.04 | 26.1 | 26.1 | -0.41 (-1.55%) | 1,352,010 |
16 Nov 2023 | CNY | 26.79 | 26.86 | 26.4 | 26.51 | 26.51 | -0.13 (-0.49%) | 849,608 |
15 Nov 2023 | CNY | 26.97 | 27.15 | 26.6 | 26.64 | 26.64 | -0.11 (-0.41%) | 1,094,042 |