Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 21.3 | 21.41 | 20.77 | 20.92 | 20.92 | -0.39 (-1.83%) | 902,710 |
25 Dec 2023 | CNY | 21.36 | 21.47 | 20.96 | 21.31 | 21.31 | -0.13 (-0.61%) | 1,052,180 |
22 Dec 2023 | CNY | 21.92 | 21.95 | 21.34 | 21.44 | 21.44 | -0.46 (-2.10%) | 759,880 |
21 Dec 2023 | CNY | 21.74 | 21.98 | 21 | 21.9 | 21.9 | +0.17 (+0.78%) | 1,293,680 |
20 Dec 2023 | CNY | 21.61 | 22.19 | 21.61 | 21.73 | 21.73 | +0.16 (+0.74%) | 1,098,770 |
19 Dec 2023 | CNY | 21.23 | 21.64 | 21 | 21.57 | 21.57 | +0.33 (+1.55%) | 881,100 |
18 Dec 2023 | CNY | 21.45 | 21.79 | 21.11 | 21.24 | 21.24 | -0.34 (-1.58%) | 970,200 |
15 Dec 2023 | CNY | 21.66 | 21.8 | 21.44 | 21.58 | 21.58 | -0.07 (-0.32%) | 574,800 |
14 Dec 2023 | CNY | 21.85 | 21.93 | 21.6 | 21.65 | 21.65 | -0.12 (-0.55%) | 580,100 |
13 Dec 2023 | CNY | 21.55 | 22.05 | 21.42 | 21.77 | 21.77 | +0.18 (+0.83%) | 952,000 |
12 Dec 2023 | CNY | 21.71 | 21.71 | 21.25 | 21.59 | 21.59 | -0.03 (-0.14%) | 791,110 |
11 Dec 2023 | CNY | 21.37 | 21.8 | 21.1 | 21.62 | 21.62 | +0.22 (+1.03%) | 1,043,510 |
8 Dec 2023 | CNY | 21.96 | 22.18 | 21.37 | 21.4 | 21.4 | -0.44 (-2.01%) | 1,171,900 |
7 Dec 2023 | CNY | 22.12 | 22.16 | 21.75 | 21.84 | 21.84 | -0.28 (-1.27%) | 1,333,800 |
6 Dec 2023 | CNY | 21.85 | 22.48 | 21.85 | 22.12 | 22.12 | +0.18 (+0.82%) | 921,400 |
5 Dec 2023 | CNY | 22.2 | 22.43 | 21.94 | 21.94 | 21.94 | -0.37 (-1.66%) | 787,600 |
4 Dec 2023 | CNY | 22.25 | 22.52 | 22.06 | 22.31 | 22.31 | +0.05 (+0.22%) | 1,029,500 |
1 Dec 2023 | CNY | 22.45 | 22.76 | 22.18 | 22.26 | 22.26 | -0.3 (-1.33%) | 1,368,500 |
30 Nov 2023 | CNY | 23.02 | 23.05 | 22.31 | 22.56 | 22.56 | -0.41 (-1.78%) | 1,088,500 |
29 Nov 2023 | CNY | 22.83 | 23.4 | 22.83 | 22.97 | 22.97 | +0.19 (+0.83%) | 1,879,000 |
28 Nov 2023 | CNY | 22.43 | 22.97 | 22.26 | 22.78 | 22.78 | +0.33 (+1.47%) | 1,257,960 |
27 Nov 2023 | CNY | 21.93 | 22.59 | 21.93 | 22.45 | 22.45 | +0.36 (+1.63%) | 1,465,650 |
24 Nov 2023 | CNY | 22.4 | 22.5 | 21.9 | 22.09 | 22.09 | -0.36 (-1.60%) | 854,510 |
23 Nov 2023 | CNY | 22.35 | 22.58 | 22.19 | 22.45 | 22.45 | +0.3 (+1.35%) | 1,097,000 |
22 Nov 2023 | CNY | 22.61 | 22.74 | 22.15 | 22.15 | 22.15 | -0.46 (-2.03%) | 950,610 |
21 Nov 2023 | CNY | 22.85 | 23.09 | 22.5 | 22.61 | 22.61 | -0.39 (-1.70%) | 1,753,550 |
20 Nov 2023 | CNY | 22.68 | 23 | 22.51 | 23 | 23 | +0.31 (+1.37%) | 1,348,000 |
17 Nov 2023 | CNY | 22.25 | 22.73 | 22.25 | 22.69 | 22.69 | +0.4 (+1.79%) | 1,482,680 |
16 Nov 2023 | CNY | 22.58 | 22.67 | 22.25 | 22.29 | 22.29 | -0.46 (-2.02%) | 1,071,740 |
15 Nov 2023 | CNY | 22.41 | 22.75 | 22.31 | 22.75 | 22.75 | +0.25 (+1.11%) | 1,214,230 |