Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | CNY | 26.49 | 27.93 | 26.49 | 27.52 | 27.52 | +1 (+3.77%) | 5,186,598 |
11 Dec 2023 | CNY | 26.48 | 26.64 | 26.14 | 26.52 | 26.52 | +0.01 (+0.04%) | 2,084,000 |
8 Dec 2023 | CNY | 26.72 | 27.18 | 26.47 | 26.51 | 26.51 | -0.27 (-1.01%) | 2,909,300 |
7 Dec 2023 | CNY | 26.75 | 26.99 | 26.62 | 26.78 | 26.78 | +0.03 (+0.11%) | 2,449,300 |
6 Dec 2023 | CNY | 25.91 | 27.08 | 25.87 | 26.75 | 26.75 | +0.75 (+2.88%) | 4,616,698 |
5 Dec 2023 | CNY | 26.41 | 26.62 | 25.91 | 26 | 26 | -0.55 (-2.07%) | 3,327,900 |
4 Dec 2023 | CNY | 26.3 | 26.6 | 26.23 | 26.55 | 26.55 | +0.13 (+0.49%) | 2,482,000 |
1 Dec 2023 | CNY | 26.05 | 26.56 | 25.92 | 26.42 | 26.42 | +0.37 (+1.42%) | 3,832,300 |
30 Nov 2023 | CNY | 25.85 | 26.43 | 25.73 | 26.05 | 26.05 | +0.16 (+0.62%) | 4,325,248 |
29 Nov 2023 | CNY | 25.88 | 25.95 | 25.76 | 25.89 | 25.89 | -0.01 (-0.04%) | 1,217,300 |
28 Nov 2023 | CNY | 25.8 | 25.91 | 25.63 | 25.9 | 25.9 | +0.05 (+0.19%) | 1,401,900 |
27 Nov 2023 | CNY | 25.86 | 25.93 | 25.52 | 25.85 | 25.85 | +0.14 (+0.54%) | 1,763,400 |
24 Nov 2023 | CNY | 25.82 | 26.01 | 25.61 | 25.71 | 25.71 | -0.15 (-0.58%) | 1,739,900 |
23 Nov 2023 | CNY | 25.71 | 25.88 | 25.45 | 25.86 | 25.86 | +0.02 (+0.08%) | 2,019,200 |
22 Nov 2023 | CNY | 25.77 | 26.22 | 25.7 | 25.84 | 25.84 | +0.07 (+0.27%) | 3,131,100 |
21 Nov 2023 | CNY | 25.77 | 25.91 | 25.61 | 25.77 | 25.77 | -0.07 (-0.27%) | 1,935,300 |
20 Nov 2023 | CNY | 25.68 | 26.03 | 25.66 | 25.84 | 25.84 | +0.17 (+0.66%) | 2,720,300 |
17 Nov 2023 | CNY | 25.8 | 25.81 | 25.54 | 25.67 | 25.67 | -0.23 (-0.89%) | 1,909,700 |
16 Nov 2023 | CNY | 25.61 | 26.18 | 25.57 | 25.9 | 25.9 | +0.2 (+0.78%) | 3,244,092 |
15 Nov 2023 | CNY | 25.45 | 25.71 | 25.37 | 25.7 | 25.7 | +0.25 (+0.98%) | 1,953,190 |
14 Nov 2023 | CNY | 25.5 | 25.68 | 25.41 | 25.45 | 25.45 | -0.06 (-0.24%) | 1,868,300 |
13 Nov 2023 | CNY | 25.31 | 25.54 | 25.29 | 25.51 | 25.51 | +0.15 (+0.59%) | 1,377,500 |
10 Nov 2023 | CNY | 25.03 | 25.53 | 25.02 | 25.36 | 25.36 | +0.24 (+0.96%) | 1,667,400 |
9 Nov 2023 | CNY | 25.5 | 25.65 | 25.09 | 25.12 | 25.12 | -0.49 (-1.91%) | 2,702,300 |
8 Nov 2023 | CNY | 25.79 | 25.93 | 25.4 | 25.61 | 25.61 | -0.23 (-0.89%) | 2,857,802 |
7 Nov 2023 | CNY | 25.7 | 25.95 | 25.39 | 25.84 | 25.84 | +0.04 (+0.16%) | 2,143,300 |
6 Nov 2023 | CNY | 25.82 | 26.06 | 25.65 | 25.8 | 25.8 | +0.18 (+0.70%) | 2,128,200 |
3 Nov 2023 | CNY | 25.76 | 25.99 | 25.6 | 25.62 | 25.62 | -0.11 (-0.43%) | 1,648,300 |
2 Nov 2023 | CNY | 25.64 | 26.02 | 25.22 | 25.73 | 25.73 | -0.22 (-0.85%) | 3,414,248 |
1 Nov 2023 | CNY | 26.5 | 26.85 | 25.8 | 25.95 | 25.95 | +0.02 (+0.08%) | 4,321,498 |