Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | CNY | 25.78 | 26.42 | 25.7 | 25.82 | 25.82 | +0.05 (+0.19%) | 2,263,500 |
11 Dec 2023 | CNY | 25.3 | 25.8 | 25.07 | 25.77 | 25.77 | +0.46 (+1.82%) | 3,082,900 |
8 Dec 2023 | CNY | 25.46 | 25.7 | 25.1 | 25.31 | 25.31 | -0.03 (-0.12%) | 2,753,000 |
7 Dec 2023 | CNY | 25.71 | 25.77 | 25.16 | 25.34 | 25.34 | -0.3 (-1.17%) | 2,703,700 |
6 Dec 2023 | CNY | 25.8 | 26.12 | 25.6 | 25.64 | 25.64 | -0.21 (-0.81%) | 2,724,480 |
5 Dec 2023 | CNY | 26.44 | 26.85 | 25.81 | 25.85 | 25.85 | -0.75 (-2.82%) | 3,349,900 |
4 Dec 2023 | CNY | 26.9 | 27.18 | 26.55 | 26.6 | 26.6 | -0.31 (-1.15%) | 2,665,700 |
1 Dec 2023 | CNY | 26.77 | 27.05 | 26.4 | 26.91 | 26.91 | -0.01 (-0.04%) | 2,805,300 |
30 Nov 2023 | CNY | 27.5 | 27.59 | 26.5 | 26.92 | 26.92 | -0.6 (-2.18%) | 3,737,900 |
29 Nov 2023 | CNY | 27.51 | 28.46 | 27.5 | 27.52 | 27.52 | -0.13 (-0.47%) | 5,562,800 |
28 Nov 2023 | CNY | 27.06 | 28 | 26.8 | 27.65 | 27.65 | +0.78 (+2.90%) | 6,806,509 |
27 Nov 2023 | CNY | 26.5 | 27.03 | 26.38 | 26.87 | 26.87 | +0.39 (+1.47%) | 2,199,000 |
24 Nov 2023 | CNY | 27.22 | 27.25 | 26.3 | 26.48 | 26.48 | -0.57 (-2.11%) | 2,793,700 |
23 Nov 2023 | CNY | 26.79 | 27.1 | 26.5 | 27.05 | 27.05 | +0.43 (+1.62%) | 2,819,000 |
22 Nov 2023 | CNY | 27.02 | 27.37 | 26.6 | 26.62 | 26.62 | -0.57 (-2.10%) | 2,949,480 |
21 Nov 2023 | CNY | 27.66 | 27.79 | 27.1 | 27.19 | 27.19 | -0.61 (-2.19%) | 3,605,500 |
20 Nov 2023 | CNY | 27.52 | 27.84 | 27.33 | 27.8 | 27.8 | +0.3 (+1.09%) | 4,082,960 |
17 Nov 2023 | CNY | 27.03 | 27.8 | 26.87 | 27.5 | 27.5 | +0.33 (+1.21%) | 3,666,100 |
16 Nov 2023 | CNY | 27.28 | 27.66 | 27.16 | 27.17 | 27.17 | -0.33 (-1.20%) | 2,777,500 |
15 Nov 2023 | CNY | 27.6 | 27.95 | 27.36 | 27.5 | 27.5 | +0.02 (+0.07%) | 4,081,500 |
14 Nov 2023 | CNY | 27.16 | 27.65 | 27.11 | 27.48 | 27.48 | +0.27 (+0.99%) | 3,100,000 |
13 Nov 2023 | CNY | 26.79 | 27.44 | 26.78 | 27.21 | 27.21 | +0.43 (+1.61%) | 3,320,800 |
10 Nov 2023 | CNY | 26.55 | 27.28 | 26.54 | 26.78 | 26.78 | +0.06 (+0.22%) | 3,367,500 |
9 Nov 2023 | CNY | 26.93 | 27.47 | 26.72 | 26.72 | 26.72 | -0.16 (-0.60%) | 4,991,374 |
8 Nov 2023 | CNY | 27.11 | 27.22 | 26.67 | 26.88 | 26.88 | -0.23 (-0.85%) | 3,496,600 |
7 Nov 2023 | CNY | 26.83 | 27.22 | 26.66 | 27.11 | 27.11 | +0.11 (+0.41%) | 3,439,000 |
6 Nov 2023 | CNY | 26.8 | 27 | 26.48 | 27 | 27 | +0.29 (+1.09%) | 4,390,720 |
3 Nov 2023 | CNY | 26.1 | 26.82 | 25.85 | 26.71 | 26.71 | +0.89 (+3.45%) | 5,071,709 |
2 Nov 2023 | CNY | 26.69 | 26.78 | 25.79 | 25.82 | 25.82 | -0.94 (-3.51%) | 5,978,675 |
1 Nov 2023 | CNY | 26.1 | 27.6 | 25.87 | 26.76 | 26.76 | +0.65 (+2.49%) | 8,528,155 |