Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2024 | CNY | 26 | 26.57 | 25.8 | 26.49 | 26.49 | +0.3 (+1.15%) | 1,998,700 |
10 Jan 2024 | CNY | 25.88 | 26.75 | 25.33 | 26.19 | 26.19 | +0.03 (+0.11%) | 2,027,600 |
9 Jan 2024 | CNY | 25.92 | 26.88 | 25.52 | 26.16 | 26.16 | +0.19 (+0.73%) | 1,789,500 |
8 Jan 2024 | CNY | 26.5 | 26.71 | 25.92 | 25.97 | 25.97 | -0.46 (-1.74%) | 1,307,400 |
5 Jan 2024 | CNY | 26.85 | 27.26 | 26.25 | 26.43 | 26.43 | -0.48 (-1.78%) | 1,187,100 |
4 Jan 2024 | CNY | 26.99 | 27.16 | 26.7 | 26.91 | 26.91 | -0.21 (-0.77%) | 1,000,255 |
3 Jan 2024 | CNY | 27.23 | 27.26 | 26.82 | 27.12 | 27.12 | -0.14 (-0.51%) | 1,452,809 |
2 Jan 2024 | CNY | 27.13 | 27.41 | 26.93 | 27.26 | 27.26 | +0.14 (+0.52%) | 1,605,890 |
29 Dec 2023 | CNY | 27.13 | 27.38 | 26.73 | 27.12 | 27.12 | +0.03 (+0.11%) | 2,473,780 |
28 Dec 2023 | CNY | 25.19 | 27.43 | 25.02 | 27.09 | 27.09 | +1.97 (+7.84%) | 3,283,446 |
27 Dec 2023 | CNY | 24.82 | 25.18 | 24.64 | 25.12 | 25.12 | +0.3 (+1.21%) | 889,431 |
26 Dec 2023 | CNY | 25.44 | 25.44 | 24.75 | 24.82 | 24.82 | -0.62 (-2.44%) | 850,504 |
25 Dec 2023 | CNY | 25.67 | 25.97 | 25.21 | 25.44 | 25.44 | -0.22 (-0.86%) | 951,791 |
22 Dec 2023 | CNY | 25.96 | 26.3 | 25.28 | 25.66 | 25.66 | -0.41 (-1.57%) | 1,894,377 |
21 Dec 2023 | CNY | 25.3 | 26.36 | 25.06 | 26.07 | 26.07 | +0.72 (+2.84%) | 1,428,689 |
20 Dec 2023 | CNY | 25.61 | 26 | 25.34 | 25.35 | 25.35 | -0.35 (-1.36%) | 625,086 |
19 Dec 2023 | CNY | 25.34 | 26 | 25.26 | 25.7 | 25.7 | +0.36 (+1.42%) | 1,083,417 |
18 Dec 2023 | CNY | 26.43 | 26.43 | 25.25 | 25.34 | 25.34 | -0.88 (-3.36%) | 1,223,871 |
15 Dec 2023 | CNY | 26.26 | 26.76 | 26.18 | 26.22 | 26.22 | +0.09 (+0.34%) | 1,745,557 |
14 Dec 2023 | CNY | 26.24 | 26.35 | 25.9 | 26.13 | 26.13 | +0.23 (+0.89%) | 1,146,836 |
13 Dec 2023 | CNY | 26.1 | 26.16 | 25.82 | 25.9 | 25.9 | -0.15 (-0.58%) | 658,540 |
12 Dec 2023 | CNY | 26.31 | 26.49 | 25.97 | 26.05 | 26.05 | -0.2 (-0.76%) | 1,118,854 |
11 Dec 2023 | CNY | 25.75 | 26.35 | 25.48 | 26.25 | 26.25 | +0.36 (+1.39%) | 1,627,800 |
8 Dec 2023 | CNY | 26.22 | 26.44 | 25.88 | 25.89 | 25.89 | -0.28 (-1.07%) | 1,045,100 |
7 Dec 2023 | CNY | 26.32 | 26.41 | 25.85 | 26.17 | 26.17 | -0.15 (-0.57%) | 994,487 |
6 Dec 2023 | CNY | 26.26 | 26.58 | 25.88 | 26.32 | 26.32 | +0.32 (+1.23%) | 1,252,379 |
5 Dec 2023 | CNY | 26.5 | 26.56 | 26 | 26 | 26 | -0.6 (-2.26%) | 1,008,400 |
4 Dec 2023 | CNY | 26.71 | 27 | 26.53 | 26.6 | 26.6 | -0.18 (-0.67%) | 785,553 |
1 Dec 2023 | CNY | 26.66 | 26.98 | 26.41 | 26.78 | 26.78 | +0.12 (+0.45%) | 905,300 |
30 Nov 2023 | CNY | 26.83 | 27.03 | 26.33 | 26.66 | 26.66 | -0.1 (-0.37%) | 1,047,287 |