Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | CNY | 24.84 | 24.84 | 23.8 | 24.06 | 24.06 | -0.47 (-1.92%) | 582,374 |
4 Jan 2024 | CNY | 24.5 | 24.6 | 24.31 | 24.53 | 24.53 | -0.01 (-0.04%) | 420,100 |
3 Jan 2024 | CNY | 24.77 | 24.82 | 24.34 | 24.54 | 24.54 | -0.23 (-0.93%) | 658,790 |
2 Jan 2024 | CNY | 24.57 | 24.79 | 24.28 | 24.77 | 24.77 | +0.25 (+1.02%) | 717,010 |
29 Dec 2023 | CNY | 24.15 | 24.52 | 24.02 | 24.52 | 24.52 | +0.45 (+1.87%) | 599,194 |
28 Dec 2023 | CNY | 23.39 | 24.38 | 23.17 | 24.07 | 24.07 | +0.68 (+2.91%) | 1,046,407 |
27 Dec 2023 | CNY | 23.77 | 23.77 | 23.17 | 23.39 | 23.39 | -0.03 (-0.13%) | 640,190 |
26 Dec 2023 | CNY | 24.01 | 24.02 | 23.33 | 23.42 | 23.42 | -0.55 (-2.29%) | 717,250 |
25 Dec 2023 | CNY | 24.26 | 24.31 | 23.78 | 23.97 | 23.97 | -0.24 (-0.99%) | 575,190 |
22 Dec 2023 | CNY | 24.55 | 24.69 | 24.13 | 24.21 | 24.21 | -0.31 (-1.26%) | 657,008 |
21 Dec 2023 | CNY | 24.88 | 24.89 | 23.96 | 24.52 | 24.52 | +0.05 (+0.20%) | 714,740 |
20 Dec 2023 | CNY | 24.73 | 25.09 | 24.47 | 24.47 | 24.47 | -0.18 (-0.73%) | 517,460 |
19 Dec 2023 | CNY | 24.6 | 24.79 | 24.34 | 24.65 | 24.65 | +0.07 (+0.28%) | 386,756 |
18 Dec 2023 | CNY | 25.09 | 25.11 | 24.5 | 24.58 | 24.58 | -0.42 (-1.68%) | 467,810 |
15 Dec 2023 | CNY | 25.06 | 25.29 | 24.85 | 25 | 25 | -0.14 (-0.56%) | 485,930 |
14 Dec 2023 | CNY | 25.22 | 25.66 | 25.06 | 25.14 | 25.14 | -0.17 (-0.67%) | 476,840 |
13 Dec 2023 | CNY | 25.35 | 25.73 | 25.05 | 25.31 | 25.31 | +0.13 (+0.52%) | 744,848 |
12 Dec 2023 | CNY | 25.15 | 25.27 | 24.87 | 25.18 | 25.18 | -0.09 (-0.36%) | 616,354 |
11 Dec 2023 | CNY | 25.32 | 25.4 | 24.78 | 25.27 | 25.27 | -0.05 (-0.20%) | 1,018,520 |
8 Dec 2023 | CNY | 25.59 | 25.79 | 25.25 | 25.32 | 25.32 | -0.04 (-0.16%) | 809,640 |
7 Dec 2023 | CNY | 25.88 | 26.07 | 25.36 | 25.36 | 25.36 | -0.52 (-2.01%) | 1,073,690 |
6 Dec 2023 | CNY | 25.69 | 26.2 | 25.69 | 25.88 | 25.88 | +0.26 (+1.01%) | 714,830 |
5 Dec 2023 | CNY | 26.04 | 26.28 | 25.62 | 25.62 | 25.62 | -0.43 (-1.65%) | 766,318 |
4 Dec 2023 | CNY | 26.45 | 26.77 | 26.04 | 26.05 | 26.05 | -0.4 (-1.51%) | 852,706 |
1 Dec 2023 | CNY | 26.42 | 26.75 | 26.15 | 26.45 | 26.45 | -0.05 (-0.19%) | 584,046 |
30 Nov 2023 | CNY | 26.4 | 26.82 | 26.25 | 26.5 | 26.5 | +0.05 (+0.19%) | 824,800 |
29 Nov 2023 | CNY | 26.78 | 27.06 | 26.37 | 26.45 | 26.45 | -0.52 (-1.93%) | 713,319 |
28 Nov 2023 | CNY | 25.91 | 26.98 | 25.85 | 26.97 | 26.97 | +0.84 (+3.21%) | 1,289,420 |
27 Nov 2023 | CNY | 26.51 | 26.71 | 25.91 | 26.13 | 26.13 | -0.44 (-1.66%) | 1,260,429 |
24 Nov 2023 | CNY | 26.8 | 27.02 | 26.4 | 26.57 | 26.57 | -0.25 (-0.93%) | 1,407,908 |