Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 27.28 | 28 | 27.05 | 27.86 | 27.86 | +0.6 (+2.20%) | 2,703,515 |
28 Dec 2023 | CNY | 26.95 | 27.57 | 26.63 | 27.26 | 27.26 | +0.24 (+0.89%) | 2,487,473 |
27 Dec 2023 | CNY | 27.6 | 27.68 | 26.89 | 27.02 | 27.02 | -0.86 (-3.08%) | 2,697,639 |
26 Dec 2023 | CNY | 27.09 | 27.95 | 26.63 | 27.88 | 27.88 | +0.68 (+2.50%) | 4,630,353 |
25 Dec 2023 | CNY | 26.51 | 27.2 | 26.35 | 27.2 | 27.2 | +0.61 (+2.29%) | 2,132,911 |
22 Dec 2023 | CNY | 26.78 | 27.2 | 26.39 | 26.59 | 26.59 | +0.2 (+0.76%) | 2,676,028 |
21 Dec 2023 | CNY | 26.46 | 26.53 | 25.4 | 26.39 | 26.39 | -0.21 (-0.79%) | 2,013,502 |
20 Dec 2023 | CNY | 26.24 | 26.95 | 26.24 | 26.6 | 26.6 | +0.36 (+1.37%) | 1,845,700 |
19 Dec 2023 | CNY | 26.11 | 26.29 | 25.73 | 26.24 | 26.24 | +0.23 (+0.88%) | 747,238 |
18 Dec 2023 | CNY | 26.4 | 26.52 | 25.92 | 26.01 | 26.01 | -0.42 (-1.59%) | 726,011 |
15 Dec 2023 | CNY | 26.56 | 26.67 | 26.21 | 26.43 | 26.43 | -0.08 (-0.30%) | 740,500 |
14 Dec 2023 | CNY | 26.53 | 26.7 | 26.4 | 26.51 | 26.51 | +0.03 (+0.11%) | 706,955 |
13 Dec 2023 | CNY | 26.35 | 26.74 | 26.22 | 26.48 | 26.48 | +0.11 (+0.42%) | 1,096,200 |
12 Dec 2023 | CNY | 26.15 | 26.4 | 26.1 | 26.37 | 26.37 | +0.07 (+0.27%) | 586,200 |
11 Dec 2023 | CNY | 25.85 | 26.33 | 25.59 | 26.3 | 26.3 | +0.61 (+2.37%) | 1,058,595 |
8 Dec 2023 | CNY | 26.12 | 26.4 | 25.68 | 25.69 | 25.69 | -0.43 (-1.65%) | 1,112,998 |
7 Dec 2023 | CNY | 26.33 | 26.47 | 26.01 | 26.12 | 26.12 | -0.21 (-0.80%) | 759,300 |
6 Dec 2023 | CNY | 26.2 | 26.79 | 26.13 | 26.33 | 26.33 | +0.12 (+0.46%) | 1,027,183 |
5 Dec 2023 | CNY | 26.59 | 26.69 | 26.2 | 26.21 | 26.21 | -0.34 (-1.28%) | 623,700 |
4 Dec 2023 | CNY | 26.43 | 26.68 | 26.41 | 26.55 | 26.55 | +0.13 (+0.49%) | 719,601 |
1 Dec 2023 | CNY | 26.65 | 26.75 | 26.2 | 26.42 | 26.42 | -0.33 (-1.23%) | 1,345,600 |
30 Nov 2023 | CNY | 26.72 | 27.06 | 26.33 | 26.75 | 26.75 | -0.1 (-0.37%) | 1,260,824 |
29 Nov 2023 | CNY | 27.31 | 27.31 | 26.74 | 26.85 | 26.85 | -0.46 (-1.68%) | 1,157,441 |
28 Nov 2023 | CNY | 26.7 | 27.41 | 26.42 | 27.31 | 27.31 | +0.73 (+2.75%) | 2,057,058 |
27 Nov 2023 | CNY | 26.65 | 26.88 | 26.36 | 26.58 | 26.58 | -0.02 (-0.08%) | 960,000 |
24 Nov 2023 | CNY | 27.09 | 27.18 | 26.47 | 26.6 | 26.6 | -0.58 (-2.13%) | 1,347,601 |
23 Nov 2023 | CNY | 26.76 | 27.55 | 26.76 | 27.18 | 27.18 | +0.42 (+1.57%) | 1,712,899 |
22 Nov 2023 | CNY | 27.03 | 28.2 | 26.75 | 26.76 | 26.76 | -0.2 (-0.74%) | 2,225,757 |
21 Nov 2023 | CNY | 27.36 | 27.49 | 26.74 | 26.96 | 26.96 | -0.46 (-1.68%) | 1,420,300 |
20 Nov 2023 | CNY | 27.13 | 27.45 | 26.8 | 27.42 | 27.42 | +0.54 (+2.01%) | 1,719,355 |