Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 26.56 | 26.89 | 26.04 | 26.34 | 26.34 | -0.09 (-0.34%) | 2,284,070 |
8 Jan 2024 | CNY | 27.35 | 27.35 | 26.43 | 26.43 | 26.43 | -0.81 (-2.97%) | 1,668,930 |
5 Jan 2024 | CNY | 28.17 | 28.17 | 27.03 | 27.24 | 27.24 | -0.94 (-3.34%) | 2,830,220 |
4 Jan 2024 | CNY | 28.77 | 28.93 | 27.5 | 28.18 | 28.18 | -0.59 (-2.05%) | 3,356,140 |
3 Jan 2024 | CNY | 30.04 | 30.4 | 28.4 | 28.77 | 28.77 | -1.57 (-5.17%) | 4,047,840 |
2 Jan 2024 | CNY | 30.15 | 30.89 | 29.93 | 30.34 | 30.34 | +0.14 (+0.46%) | 3,208,510 |
29 Dec 2023 | CNY | 29.87 | 30.27 | 29.51 | 30.2 | 30.2 | +0.33 (+1.10%) | 2,653,310 |
28 Dec 2023 | CNY | 29.48 | 30.14 | 29.32 | 29.87 | 29.87 | +0.37 (+1.25%) | 2,354,320 |
27 Dec 2023 | CNY | 29.51 | 29.76 | 29.02 | 29.5 | 29.5 | -0.02 (-0.07%) | 1,505,500 |
26 Dec 2023 | CNY | 29.44 | 29.74 | 28.87 | 29.52 | 29.52 | +0.08 (+0.27%) | 1,261,410 |
25 Dec 2023 | CNY | 28.87 | 29.95 | 28.8 | 29.44 | 29.44 | +0.57 (+1.97%) | 1,999,610 |
22 Dec 2023 | CNY | 28.14 | 29.13 | 27.8 | 28.87 | 28.87 | +0.73 (+2.59%) | 1,947,310 |
21 Dec 2023 | CNY | 28.08 | 28.44 | 27.4 | 28.14 | 28.14 | -0.08 (-0.28%) | 1,646,810 |
20 Dec 2023 | CNY | 29.24 | 29.24 | 27.91 | 28.22 | 28.22 | -0.93 (-3.19%) | 1,599,400 |
19 Dec 2023 | CNY | 29.7 | 29.9 | 28.94 | 29.15 | 29.15 | -0.37 (-1.25%) | 1,154,270 |
18 Dec 2023 | CNY | 29.93 | 30.17 | 29.46 | 29.52 | 29.52 | -0.25 (-0.84%) | 1,168,740 |
15 Dec 2023 | CNY | 29.58 | 29.95 | 29.4 | 29.77 | 29.77 | +0.27 (+0.92%) | 1,778,390 |
14 Dec 2023 | CNY | 29.86 | 30.22 | 29.5 | 29.5 | 29.5 | -0.35 (-1.17%) | 749,910 |
13 Dec 2023 | CNY | 29.8 | 30.3 | 29.53 | 29.85 | 29.85 | +0.03 (+0.10%) | 1,403,790 |
12 Dec 2023 | CNY | 29.98 | 30.08 | 29.22 | 29.82 | 29.82 | -0.01 (-0.03%) | 1,907,280 |
11 Dec 2023 | CNY | 29.39 | 29.9 | 28.58 | 29.83 | 29.83 | +0.79 (+2.72%) | 2,106,270 |
8 Dec 2023 | CNY | 29.32 | 29.5 | 28.67 | 29.04 | 29.04 | -0.06 (-0.21%) | 2,356,890 |
7 Dec 2023 | CNY | 29.46 | 29.49 | 28.6 | 29.1 | 29.1 | -0.36 (-1.22%) | 2,223,570 |
6 Dec 2023 | CNY | 29.37 | 29.7 | 29 | 29.46 | 29.46 | +0.15 (+0.51%) | 1,360,690 |
5 Dec 2023 | CNY | 30.26 | 30.4 | 29.31 | 29.31 | 29.31 | -0.93 (-3.08%) | 1,606,280 |
4 Dec 2023 | CNY | 30.38 | 30.66 | 30.05 | 30.24 | 30.24 | -0.21 (-0.69%) | 1,427,300 |
1 Dec 2023 | CNY | 30.15 | 30.83 | 29.7 | 30.45 | 30.45 | +0.49 (+1.64%) | 3,023,100 |
30 Nov 2023 | CNY | 30.08 | 30.42 | 29.77 | 29.96 | 29.96 | -0.14 (-0.47%) | 1,285,960 |
29 Nov 2023 | CNY | 30.18 | 30.45 | 29.71 | 30.1 | 30.1 | +0.22 (+0.74%) | 1,384,740 |
28 Nov 2023 | CNY | 29.78 | 30.04 | 29.6 | 29.88 | 29.88 | +0.01 (+0.03%) | 866,440 |