Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2023 | CNY | 28.71 | 28.95 | 28.39 | 28.5 | 28.5 | -0.08 (-0.28%) | 1,471,900 |
14 Dec 2023 | CNY | 29.05 | 29.27 | 28.53 | 28.58 | 28.58 | -0.31 (-1.07%) | 1,547,400 |
13 Dec 2023 | CNY | 29.3 | 29.38 | 28.78 | 28.89 | 28.89 | -0.45 (-1.53%) | 1,650,087 |
12 Dec 2023 | CNY | 29.42 | 29.65 | 29.13 | 29.34 | 29.34 | -0.09 (-0.31%) | 1,822,972 |
11 Dec 2023 | CNY | 29.1 | 29.5 | 28.31 | 29.43 | 29.43 | +0.32 (+1.10%) | 2,664,703 |
8 Dec 2023 | CNY | 28.41 | 29.69 | 28.41 | 29.11 | 29.11 | +0.71 (+2.50%) | 3,357,895 |
7 Dec 2023 | CNY | 28.9 | 28.9 | 28.22 | 28.4 | 28.4 | -0.09 (-0.32%) | 2,254,350 |
6 Dec 2023 | CNY | 28.4 | 28.99 | 28.38 | 28.49 | 28.49 | +0.09 (+0.32%) | 2,646,729 |
5 Dec 2023 | CNY | 29.63 | 29.74 | 28.4 | 28.4 | 28.4 | -1.48 (-4.95%) | 3,176,411 |
4 Dec 2023 | CNY | 29.97 | 30.29 | 29.66 | 29.88 | 29.88 | -0.11 (-0.37%) | 2,246,623 |
1 Dec 2023 | CNY | 29.68 | 30.26 | 29.18 | 29.99 | 29.99 | +0.26 (+0.87%) | 2,575,605 |
30 Nov 2023 | CNY | 30.96 | 30.96 | 29.22 | 29.73 | 29.73 | -0.9 (-2.94%) | 2,923,231 |
29 Nov 2023 | CNY | 31 | 31.6 | 30.6 | 30.63 | 30.63 | -0.35 (-1.13%) | 4,154,705 |
28 Nov 2023 | CNY | 30.38 | 31.09 | 30.2 | 30.98 | 30.98 | +0.58 (+1.91%) | 4,460,279 |
27 Nov 2023 | CNY | 29.2 | 30.52 | 29.06 | 30.4 | 30.4 | +1.16 (+3.97%) | 4,121,958 |
24 Nov 2023 | CNY | 30.45 | 30.65 | 29.18 | 29.24 | 29.24 | -1.31 (-4.29%) | 3,854,379 |
23 Nov 2023 | CNY | 29.77 | 30.77 | 29.42 | 30.55 | 30.55 | +0.66 (+2.21%) | 4,274,371 |
22 Nov 2023 | CNY | 30.3 | 30.58 | 29.55 | 29.89 | 29.89 | -0.6 (-1.97%) | 4,414,952 |
21 Nov 2023 | CNY | 31.65 | 31.75 | 30.31 | 30.49 | 30.49 | -1.15 (-3.63%) | 7,279,169 |
20 Nov 2023 | CNY | 32 | 33.15 | 31.56 | 31.64 | 31.64 | -0.36 (-1.13%) | 11,133,930 |
17 Nov 2023 | CNY | 30.04 | 32.68 | 30 | 32 | 32 | +1.97 (+6.56%) | 9,798,744 |
16 Nov 2023 | CNY | 30.11 | 30.78 | 29.8 | 30.03 | 30.03 | -0.36 (-1.18%) | 3,900,668 |
15 Nov 2023 | CNY | 30.13 | 31.01 | 29.85 | 30.39 | 30.39 | +0.46 (+1.54%) | 4,869,946 |
14 Nov 2023 | CNY | 29.47 | 29.97 | 29.39 | 29.93 | 29.93 | +0.39 (+1.32%) | 2,151,839 |
13 Nov 2023 | CNY | 29.59 | 29.65 | 29.21 | 29.54 | 29.54 | +0.3 (+1.03%) | 1,776,039 |
10 Nov 2023 | CNY | 29.1 | 29.76 | 28.96 | 29.24 | 29.24 | +0.17 (+0.58%) | 1,976,903 |
9 Nov 2023 | CNY | 29.49 | 29.88 | 29.03 | 29.07 | 29.07 | -0.45 (-1.52%) | 1,961,872 |
8 Nov 2023 | CNY | 29.8 | 29.91 | 29.31 | 29.52 | 29.52 | -0.39 (-1.30%) | 1,828,542 |
7 Nov 2023 | CNY | 29.5 | 30.15 | 29.41 | 29.91 | 29.91 | +0.24 (+0.81%) | 2,490,444 |
6 Nov 2023 | CNY | 29.55 | 29.76 | 29.04 | 29.67 | 29.67 | +0.57 (+1.96%) | 2,115,534 |