Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | CNY | 24.96 | 25.56 | 24.56 | 25.18 | 25.18 | +0.08 (+0.32%) | 13,203,953 |
20 Dec 2023 | CNY | 24.38 | 25.8 | 24.38 | 25.1 | 25.1 | +0.69 (+2.83%) | 18,885,747 |
19 Dec 2023 | CNY | 23.19 | 24.5 | 23.03 | 24.41 | 24.41 | +1.28 (+5.53%) | 18,229,751 |
18 Dec 2023 | CNY | 23.01 | 23.18 | 22.72 | 23.13 | 23.13 | +0.09 (+0.39%) | 6,667,197 |
15 Dec 2023 | CNY | 22.91 | 23.47 | 22.9 | 23.04 | 23.04 | -0.05 (-0.22%) | 6,126,353 |
14 Dec 2023 | CNY | 23.12 | 23.32 | 22.97 | 23.09 | 23.09 | +0.03 (+0.13%) | 4,526,825 |
13 Dec 2023 | CNY | 22.91 | 23.4 | 22.82 | 23.06 | 23.06 | +0.06 (+0.26%) | 9,059,457 |
12 Dec 2023 | CNY | 22.61 | 23.08 | 22.59 | 23 | 23 | +0.37 (+1.63%) | 7,749,308 |
11 Dec 2023 | CNY | 22.75 | 22.94 | 22.25 | 22.63 | 22.63 | -0.12 (-0.53%) | 9,302,342 |
8 Dec 2023 | CNY | 23.25 | 23.35 | 22.71 | 22.75 | 22.75 | -0.51 (-2.19%) | 9,280,410 |
7 Dec 2023 | CNY | 24.09 | 24.14 | 23 | 23.26 | 23.26 | -0.73 (-3.04%) | 9,220,740 |
6 Dec 2023 | CNY | 24.5 | 24.62 | 23.94 | 23.99 | 23.99 | -0.51 (-2.08%) | 6,764,900 |
5 Dec 2023 | CNY | 25.09 | 25.09 | 24.5 | 24.5 | 24.5 | -0.6 (-2.39%) | 5,182,771 |
4 Dec 2023 | CNY | 25.05 | 25.26 | 24.86 | 25.1 | 25.1 | +0.03 (+0.12%) | 4,157,346 |
1 Dec 2023 | CNY | 24.91 | 25.26 | 24.72 | 25.07 | 25.07 | +0.17 (+0.68%) | 4,566,340 |
30 Nov 2023 | CNY | 25.31 | 25.37 | 24.83 | 24.9 | 24.9 | -0.45 (-1.78%) | 4,384,773 |
29 Nov 2023 | CNY | 25.28 | 25.62 | 25.22 | 25.35 | 25.35 | +0.01 (+0.04%) | 4,130,395 |
28 Nov 2023 | CNY | 25.36 | 25.6 | 25.22 | 25.34 | 25.34 | -0.03 (-0.12%) | 3,629,720 |
27 Nov 2023 | CNY | 25.24 | 25.5 | 25.11 | 25.37 | 25.37 | +0.01 (+0.04%) | 5,085,620 |
24 Nov 2023 | CNY | 25.78 | 25.79 | 25.22 | 25.36 | 25.36 | -0.42 (-1.63%) | 4,510,783 |
23 Nov 2023 | CNY | 25.65 | 25.88 | 25.64 | 25.78 | 25.78 | +0.08 (+0.31%) | 2,915,400 |
22 Nov 2023 | CNY | 26.23 | 26.28 | 25.7 | 25.7 | 25.7 | -0.53 (-2.02%) | 5,644,717 |
21 Nov 2023 | CNY | 26.49 | 26.8 | 26.07 | 26.23 | 26.23 | -0.24 (-0.91%) | 6,739,160 |
20 Nov 2023 | CNY | 26.34 | 26.72 | 26.05 | 26.47 | 26.47 | +0.23 (+0.88%) | 5,349,984 |
17 Nov 2023 | CNY | 26.11 | 26.33 | 26.08 | 26.24 | 26.24 | +0.06 (+0.23%) | 3,377,160 |
16 Nov 2023 | CNY | 26.54 | 26.56 | 26.13 | 26.18 | 26.18 | -0.34 (-1.28%) | 4,344,945 |
15 Nov 2023 | CNY | 26.89 | 26.9 | 26.45 | 26.52 | 26.52 | -0.06 (-0.23%) | 6,031,536 |
14 Nov 2023 | CNY | 26.45 | 26.93 | 26.35 | 26.58 | 26.58 | +0.06 (+0.23%) | 6,247,639 |
13 Nov 2023 | CNY | 25.96 | 26.56 | 25.75 | 26.52 | 26.52 | +0.68 (+2.63%) | 9,490,240 |
10 Nov 2023 | CNY | 26.08 | 26.13 | 25.82 | 25.84 | 25.84 | -0.24 (-0.92%) | 4,027,554 |