Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | CNY | 24.46 | 24.89 | 24.31 | 24.8 | 24.8 | +0.37 (+1.51%) | 1,054,700 |
26 Dec 2023 | CNY | 25.21 | 25.21 | 24.42 | 24.43 | 24.43 | -0.41 (-1.65%) | 1,142,660 |
25 Dec 2023 | CNY | 25.11 | 25.23 | 24.82 | 24.84 | 24.84 | -0.24 (-0.96%) | 1,004,600 |
22 Dec 2023 | CNY | 25.6 | 25.61 | 25.07 | 25.08 | 25.08 | -0.5 (-1.95%) | 1,023,880 |
21 Dec 2023 | CNY | 25.47 | 25.66 | 24.8 | 25.58 | 25.58 | +0.16 (+0.63%) | 1,203,840 |
20 Dec 2023 | CNY | 25.66 | 25.96 | 25.38 | 25.42 | 25.42 | -0.08 (-0.31%) | 860,093 |
19 Dec 2023 | CNY | 25.5 | 25.95 | 25.23 | 25.5 | 25.5 | -0.01 (-0.04%) | 932,913 |
18 Dec 2023 | CNY | 26.06 | 26.14 | 25.49 | 25.51 | 25.51 | -0.18 (-0.70%) | 1,521,631 |
15 Dec 2023 | CNY | 26.14 | 26.44 | 25.67 | 25.69 | 25.69 | -0.41 (-1.57%) | 1,352,148 |
14 Dec 2023 | CNY | 26.55 | 27 | 26.08 | 26.1 | 26.1 | -0.5 (-1.88%) | 1,593,980 |
13 Dec 2023 | CNY | 26.34 | 27.17 | 26.12 | 26.6 | 26.6 | +0.39 (+1.49%) | 2,687,708 |
12 Dec 2023 | CNY | 26.28 | 26.5 | 26.11 | 26.21 | 26.21 | -0.17 (-0.64%) | 1,086,801 |
11 Dec 2023 | CNY | 26.38 | 26.55 | 25.94 | 26.38 | 26.38 | -0.15 (-0.57%) | 1,671,772 |
8 Dec 2023 | CNY | 26.61 | 26.81 | 26.37 | 26.53 | 26.53 | -0.15 (-0.56%) | 1,323,219 |
7 Dec 2023 | CNY | 27.05 | 27.2 | 26.64 | 26.68 | 26.68 | -0.32 (-1.19%) | 1,189,829 |
6 Dec 2023 | CNY | 26.85 | 27.32 | 26.53 | 27 | 27 | +0.32 (+1.20%) | 1,725,140 |
5 Dec 2023 | CNY | 26.91 | 27.22 | 26.66 | 26.68 | 26.68 | -0.34 (-1.26%) | 1,800,177 |
4 Dec 2023 | CNY | 27.9 | 27.93 | 26.95 | 27.02 | 27.02 | -0.5 (-1.82%) | 1,689,148 |
1 Dec 2023 | CNY | 27.25 | 27.77 | 27.25 | 27.52 | 27.52 | +0.19 (+0.70%) | 1,612,111 |
30 Nov 2023 | CNY | 27.57 | 27.66 | 27.01 | 27.33 | 27.33 | -0.1 (-0.36%) | 1,675,460 |
29 Nov 2023 | CNY | 27.65 | 28.24 | 27.41 | 27.43 | 27.43 | -0.51 (-1.83%) | 2,216,863 |
28 Nov 2023 | CNY | 27.5 | 28.03 | 26.95 | 27.94 | 27.94 | +0.44 (+1.60%) | 2,841,251 |
27 Nov 2023 | CNY | 28.3 | 28.39 | 27.44 | 27.5 | 27.5 | -0.7 (-2.48%) | 3,047,476 |
24 Nov 2023 | CNY | 28.08 | 28.5 | 27.84 | 28.2 | 28.2 | +0.13 (+0.46%) | 3,729,626 |
23 Nov 2023 | CNY | 27.62 | 28.48 | 27.62 | 28.07 | 28.07 | +0.34 (+1.23%) | 3,546,692 |
22 Nov 2023 | CNY | 27.9 | 28.1 | 27.6 | 27.73 | 27.73 | -0.19 (-0.68%) | 2,216,591 |
21 Nov 2023 | CNY | 27.9 | 28.38 | 27.73 | 27.92 | 27.92 | +0.04 (+0.14%) | 2,967,370 |
20 Nov 2023 | CNY | 27.97 | 28.01 | 27.58 | 27.88 | 27.88 | +0.31 (+1.12%) | 2,226,600 |
17 Nov 2023 | CNY | 27.34 | 27.6 | 27.22 | 27.57 | 27.57 | +0.28 (+1.03%) | 1,916,838 |
16 Nov 2023 | CNY | 27.65 | 27.79 | 27.28 | 27.29 | 27.29 | -0.49 (-1.76%) | 2,112,746 |