Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 24.61 | 24.61 | 23.93 | 24 | 24 | -0.36 (-1.48%) | 752,220 |
25 Dec 2023 | CNY | 24.84 | 24.84 | 24.17 | 24.36 | 24.36 | -0.49 (-1.97%) | 999,870 |
22 Dec 2023 | CNY | 24.92 | 25.09 | 24.67 | 24.85 | 24.85 | -0.07 (-0.28%) | 673,510 |
21 Dec 2023 | CNY | 24.64 | 25.06 | 24.33 | 24.92 | 24.92 | +0.14 (+0.56%) | 787,360 |
20 Dec 2023 | CNY | 24.85 | 25.25 | 24.76 | 24.78 | 24.78 | -0.01 (-0.04%) | 619,070 |
19 Dec 2023 | CNY | 24.5 | 24.95 | 24.5 | 24.79 | 24.79 | +0.16 (+0.65%) | 771,590 |
18 Dec 2023 | CNY | 25.02 | 25.14 | 24.6 | 24.63 | 24.63 | -0.37 (-1.48%) | 721,000 |
15 Dec 2023 | CNY | 25.16 | 25.5 | 24.95 | 25 | 25 | -0.24 (-0.95%) | 895,810 |
14 Dec 2023 | CNY | 25.43 | 25.64 | 25.16 | 25.24 | 25.24 | -0.07 (-0.28%) | 547,060 |
13 Dec 2023 | CNY | 25.67 | 25.69 | 25.31 | 25.31 | 25.31 | -0.41 (-1.59%) | 805,810 |
12 Dec 2023 | CNY | 26 | 26.09 | 25.28 | 25.72 | 25.72 | -0.27 (-1.04%) | 1,085,500 |
11 Dec 2023 | CNY | 25.84 | 26.03 | 25.35 | 25.99 | 25.99 | +0.25 (+0.97%) | 1,053,090 |
8 Dec 2023 | CNY | 26.11 | 26.5 | 25.72 | 25.74 | 25.74 | -0.31 (-1.19%) | 1,355,420 |
7 Dec 2023 | CNY | 26.73 | 26.73 | 26 | 26.05 | 26.05 | -0.67 (-2.51%) | 1,363,800 |
6 Dec 2023 | CNY | 26.61 | 26.95 | 26.6 | 26.72 | 26.72 | +0.05 (+0.19%) | 727,420 |
5 Dec 2023 | CNY | 27.3 | 27.47 | 26.65 | 26.67 | 26.67 | -0.63 (-2.31%) | 817,800 |
4 Dec 2023 | CNY | 27.27 | 27.83 | 27.13 | 27.3 | 27.3 | -0.13 (-0.47%) | 893,630 |
1 Dec 2023 | CNY | 26.98 | 27.5 | 26.9 | 27.43 | 27.43 | +0.42 (+1.55%) | 808,560 |
30 Nov 2023 | CNY | 27.33 | 27.52 | 26.7 | 27.01 | 27.01 | -0.35 (-1.28%) | 1,030,020 |
29 Nov 2023 | CNY | 27.43 | 27.92 | 27.35 | 27.36 | 27.36 | -0.24 (-0.87%) | 885,380 |
28 Nov 2023 | CNY | 27.37 | 27.65 | 27.23 | 27.6 | 27.6 | +0.16 (+0.58%) | 839,250 |
27 Nov 2023 | CNY | 27.14 | 27.82 | 27.14 | 27.44 | 27.44 | +0.23 (+0.85%) | 1,466,980 |
24 Nov 2023 | CNY | 27.6 | 27.84 | 27.05 | 27.21 | 27.21 | -0.38 (-1.38%) | 1,171,650 |
23 Nov 2023 | CNY | 27.2 | 27.68 | 27.19 | 27.59 | 27.59 | +0.32 (+1.17%) | 1,030,510 |
22 Nov 2023 | CNY | 27.81 | 28.2 | 27.14 | 27.27 | 27.27 | -0.68 (-2.43%) | 1,279,080 |
21 Nov 2023 | CNY | 28.14 | 28.61 | 27.88 | 27.95 | 27.95 | -0.19 (-0.68%) | 1,573,170 |
20 Nov 2023 | CNY | 28.02 | 28.3 | 27.8 | 28.14 | 28.14 | +0.25 (+0.90%) | 1,496,260 |
17 Nov 2023 | CNY | 27.7 | 28.2 | 27.61 | 27.89 | 27.89 | +0.17 (+0.61%) | 1,477,170 |
16 Nov 2023 | CNY | 28.33 | 28.68 | 27.66 | 27.72 | 27.72 | -0.89 (-3.11%) | 2,514,320 |
15 Nov 2023 | CNY | 27.9 | 28.89 | 27.72 | 28.61 | 28.61 | +0.96 (+3.47%) | 2,876,680 |