Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | CNY | 24.76 | 24.87 | 23.85 | 23.9 | 23.9 | -0.88 (-3.55%) | 3,859,600 |
12 Dec 2023 | CNY | 24.1 | 24.87 | 24.09 | 24.78 | 24.78 | +0.56 (+2.31%) | 3,894,681 |
11 Dec 2023 | CNY | 23.96 | 24.35 | 23.43 | 24.22 | 24.22 | -0.1 (-0.41%) | 4,859,077 |
8 Dec 2023 | CNY | 25.18 | 25.78 | 24.3 | 24.32 | 24.32 | -0.87 (-3.45%) | 7,815,103 |
7 Dec 2023 | CNY | 24.88 | 25.19 | 23.65 | 25.19 | 25.19 | +0.17 (+0.68%) | 8,056,917 |
6 Dec 2023 | CNY | 24.88 | 26.14 | 24.88 | 25.02 | 25.02 | -0.49 (-1.92%) | 10,036,592 |
5 Dec 2023 | CNY | 24.69 | 26.69 | 24.5 | 25.51 | 25.51 | +0.79 (+3.20%) | 13,844,887 |
4 Dec 2023 | CNY | 25.06 | 25.19 | 24.49 | 24.72 | 24.72 | -0.49 (-1.94%) | 6,391,822 |
1 Dec 2023 | CNY | 25.8 | 26.78 | 25.21 | 25.21 | 25.21 | -0.79 (-3.04%) | 11,260,937 |
30 Nov 2023 | CNY | 24.95 | 26.41 | 24.8 | 26 | 26 | +0.79 (+3.13%) | 11,618,378 |
29 Nov 2023 | CNY | 24.72 | 25.48 | 24.5 | 25.21 | 25.21 | +0.5 (+2.02%) | 5,507,199 |
28 Nov 2023 | CNY | 24.68 | 25.06 | 24.35 | 24.71 | 24.71 | +0.05 (+0.20%) | 2,498,000 |
27 Nov 2023 | CNY | 24.42 | 25.08 | 24.4 | 24.66 | 24.66 | -0.36 (-1.44%) | 3,734,328 |
24 Nov 2023 | CNY | 24.77 | 25.75 | 24.63 | 25.02 | 25.02 | +0.16 (+0.64%) | 6,496,910 |
23 Nov 2023 | CNY | 24.83 | 25.07 | 24.62 | 24.86 | 24.86 | -0.09 (-0.36%) | 2,770,800 |
22 Nov 2023 | CNY | 25.4 | 25.76 | 24.95 | 24.95 | 24.95 | -0.66 (-2.58%) | 4,601,396 |
21 Nov 2023 | CNY | 25.33 | 25.77 | 25.05 | 25.61 | 25.61 | +0.32 (+1.27%) | 5,514,796 |
20 Nov 2023 | CNY | 24.85 | 25.48 | 24.66 | 25.29 | 25.29 | +0.47 (+1.89%) | 4,626,044 |
17 Nov 2023 | CNY | 24.61 | 24.85 | 24.49 | 24.82 | 24.82 | +0.11 (+0.45%) | 3,116,441 |
16 Nov 2023 | CNY | 24.65 | 24.92 | 24.48 | 24.71 | 24.71 | +0.05 (+0.20%) | 4,576,341 |
15 Nov 2023 | CNY | 24.23 | 25.2 | 24.03 | 24.66 | 24.66 | +0.56 (+2.32%) | 5,764,514 |
14 Nov 2023 | CNY | 23.96 | 24.2 | 23.81 | 24.1 | 24.1 | +0.14 (+0.58%) | 2,115,900 |
13 Nov 2023 | CNY | 24.01 | 24.01 | 23.7 | 23.96 | 23.96 | +0.1 (+0.42%) | 1,745,906 |
10 Nov 2023 | CNY | 23.78 | 23.95 | 23.54 | 23.86 | 23.86 | -0.03 (-0.13%) | 1,721,149 |
9 Nov 2023 | CNY | 23.95 | 24.26 | 23.77 | 23.89 | 23.89 | -0.02 (-0.08%) | 2,293,206 |
8 Nov 2023 | CNY | 23.83 | 24.14 | 23.65 | 23.91 | 23.91 | +0.08 (+0.34%) | 2,466,128 |
7 Nov 2023 | CNY | 23.88 | 24.02 | 23.5 | 23.83 | 23.83 | 0.0 (0.0%) | 2,086,557 |
6 Nov 2023 | CNY | 23.58 | 23.9 | 23.4 | 23.83 | 23.83 | +0.35 (+1.49%) | 2,540,999 |
3 Nov 2023 | CNY | 23.18 | 23.8 | 23.11 | 23.48 | 23.48 | +0.27 (+1.16%) | 2,042,808 |
2 Nov 2023 | CNY | 23.47 | 23.89 | 23.2 | 23.21 | 23.21 | -0.48 (-2.03%) | 2,750,102 |