Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 23.55 | 23.64 | 23.2 | 23.3 | 23.3 | -0.16 (-0.68%) | 711,400 |
29 Dec 2023 | CNY | 23.28 | 23.5 | 23.06 | 23.46 | 23.46 | +0.21 (+0.90%) | 1,060,286 |
28 Dec 2023 | CNY | 22.8 | 23.46 | 22.4 | 23.25 | 23.25 | +0.59 (+2.60%) | 1,045,450 |
27 Dec 2023 | CNY | 22.29 | 22.79 | 22.29 | 22.66 | 22.66 | +0.38 (+1.71%) | 1,107,100 |
26 Dec 2023 | CNY | 22.84 | 22.84 | 22.22 | 22.28 | 22.28 | -0.35 (-1.55%) | 945,450 |
25 Dec 2023 | CNY | 22.99 | 22.99 | 22.5 | 22.63 | 22.63 | -0.07 (-0.31%) | 642,600 |
22 Dec 2023 | CNY | 23.2 | 23.36 | 22.61 | 22.7 | 22.7 | -0.32 (-1.39%) | 1,176,950 |
21 Dec 2023 | CNY | 22.65 | 23.34 | 22.28 | 23.02 | 23.02 | +0.36 (+1.59%) | 1,612,400 |
20 Dec 2023 | CNY | 23.1 | 23.23 | 22.64 | 22.66 | 22.66 | -0.44 (-1.90%) | 1,283,750 |
19 Dec 2023 | CNY | 23.17 | 23.39 | 22.88 | 23.1 | 23.1 | -0.11 (-0.47%) | 1,152,126 |
18 Dec 2023 | CNY | 23.2 | 23.42 | 22.98 | 23.21 | 23.21 | 0.0 (0.0%) | 955,818 |
15 Dec 2023 | CNY | 23.68 | 23.75 | 22.92 | 23.21 | 23.21 | -0.38 (-1.61%) | 1,180,829 |
14 Dec 2023 | CNY | 23.52 | 24 | 23.14 | 23.59 | 23.59 | +0.08 (+0.34%) | 1,820,008 |
13 Dec 2023 | CNY | 23.5 | 23.6 | 23.25 | 23.51 | 23.51 | +0.08 (+0.34%) | 1,184,532 |
12 Dec 2023 | CNY | 24.14 | 24.4 | 23.3 | 23.43 | 23.43 | -0.75 (-3.10%) | 2,292,100 |
11 Dec 2023 | CNY | 24.41 | 24.5 | 23.66 | 24.18 | 24.18 | -0.21 (-0.86%) | 1,799,447 |
8 Dec 2023 | CNY | 24.32 | 24.64 | 23.48 | 24.39 | 24.39 | +0.02 (+0.08%) | 3,113,953 |
7 Dec 2023 | CNY | 24.16 | 24.98 | 24.01 | 24.37 | 24.37 | +0.12 (+0.49%) | 3,009,011 |
6 Dec 2023 | CNY | 23.99 | 24.85 | 23.42 | 24.25 | 24.25 | +0.3 (+1.25%) | 4,597,813 |
5 Dec 2023 | CNY | 23.4 | 24.08 | 22.96 | 23.95 | 23.95 | +0.49 (+2.09%) | 3,476,700 |
4 Dec 2023 | CNY | 22.6 | 23.89 | 22.44 | 23.46 | 23.46 | +0.86 (+3.81%) | 3,804,295 |
1 Dec 2023 | CNY | 21.85 | 22.86 | 21.85 | 22.6 | 22.6 | +0.3 (+1.35%) | 1,386,450 |
30 Nov 2023 | CNY | 22.65 | 22.74 | 22.01 | 22.3 | 22.3 | -0.37 (-1.63%) | 1,101,455 |
29 Nov 2023 | CNY | 22.88 | 22.88 | 22.43 | 22.67 | 22.67 | -0.03 (-0.13%) | 1,276,550 |
28 Nov 2023 | CNY | 22.89 | 23.08 | 22.62 | 22.7 | 22.7 | -0.17 (-0.74%) | 2,087,981 |
27 Nov 2023 | CNY | 21.3 | 22.98 | 21.3 | 22.87 | 22.87 | +1.23 (+5.68%) | 4,237,650 |
24 Nov 2023 | CNY | 22.3 | 22.39 | 21.5 | 21.64 | 21.64 | -0.7 (-3.13%) | 3,084,350 |
23 Nov 2023 | CNY | 22.26 | 22.7 | 22.16 | 22.34 | 22.34 | -0.12 (-0.53%) | 2,317,450 |
22 Nov 2023 | CNY | 22.65 | 22.86 | 22.29 | 22.46 | 22.46 | -0.26 (-1.14%) | 2,293,250 |
21 Nov 2023 | CNY | 23.7 | 23.9 | 22.55 | 22.72 | 22.72 | -0.94 (-3.97%) | 4,646,584 |