Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2024 | CNY | 23.17 | 23.38 | 22.38 | 23.05 | 23.05 | -0.25 (-1.07%) | 1,952,191 |
17 Jan 2024 | CNY | 23.92 | 24.1 | 23.17 | 23.3 | 23.3 | -0.58 (-2.43%) | 1,275,793 |
16 Jan 2024 | CNY | 24.06 | 24.18 | 23.52 | 23.88 | 23.88 | -0.42 (-1.73%) | 1,665,500 |
15 Jan 2024 | CNY | 24.3 | 24.3 | 24.3 | 24.3 | 24.3 | 0.0 (0.0%) | 1,075,301 |
12 Jan 2024 | CNY | 24.72 | 24.86 | 24.21 | 24.3 | 24.3 | -0.42 (-1.70%) | 1,639,917 |
11 Jan 2024 | CNY | 24.1 | 24.82 | 24.1 | 24.72 | 24.72 | +0.63 (+2.62%) | 1,646,850 |
10 Jan 2024 | CNY | 24.78 | 24.89 | 24 | 24.09 | 24.09 | -0.69 (-2.78%) | 1,750,450 |
9 Jan 2024 | CNY | 24.9 | 25.4 | 24.65 | 24.78 | 24.78 | +0.07 (+0.28%) | 2,006,500 |
8 Jan 2024 | CNY | 24.94 | 25.25 | 24.68 | 24.71 | 24.71 | -0.23 (-0.92%) | 1,713,304 |
5 Jan 2024 | CNY | 25.43 | 25.45 | 24.6 | 24.94 | 24.94 | -0.53 (-2.08%) | 2,233,069 |
4 Jan 2024 | CNY | 25.7 | 25.8 | 25.02 | 25.47 | 25.47 | +0.04 (+0.16%) | 1,981,400 |
3 Jan 2024 | CNY | 25.5 | 25.88 | 25.2 | 25.43 | 25.43 | +0.02 (+0.08%) | 2,892,060 |
2 Jan 2024 | CNY | 25.7 | 26.08 | 25.23 | 25.41 | 25.41 | -0.04 (-0.16%) | 3,258,975 |
29 Dec 2023 | CNY | 24.58 | 26.15 | 24.58 | 25.45 | 25.45 | +0.9 (+3.67%) | 5,805,188 |
28 Dec 2023 | CNY | 24.12 | 24.86 | 23.65 | 24.55 | 24.55 | +0.43 (+1.78%) | 3,655,973 |
27 Dec 2023 | CNY | 24.46 | 24.69 | 24.08 | 24.12 | 24.12 | -0.22 (-0.90%) | 3,041,304 |
26 Dec 2023 | CNY | 25.14 | 25.28 | 24.16 | 24.34 | 24.34 | -0.84 (-3.34%) | 3,024,699 |
25 Dec 2023 | CNY | 25.66 | 26.25 | 24.62 | 25.18 | 25.18 | -0.57 (-2.21%) | 4,818,789 |
22 Dec 2023 | CNY | 28.99 | 29.18 | 25.67 | 25.75 | 25.75 | -3.44 (-11.78%) | 10,115,144 |
21 Dec 2023 | CNY | 29.46 | 29.96 | 28.22 | 29.19 | 29.19 | -0.7 (-2.34%) | 5,506,983 |
20 Dec 2023 | CNY | 31.26 | 31.58 | 29.85 | 29.89 | 29.89 | -1.31 (-4.20%) | 4,705,140 |
19 Dec 2023 | CNY | 30.28 | 31.39 | 30.28 | 31.2 | 31.2 | +0.63 (+2.06%) | 4,954,873 |
18 Dec 2023 | CNY | 31.6 | 31.8 | 30.4 | 30.57 | 30.57 | -1.41 (-4.41%) | 6,770,843 |
15 Dec 2023 | CNY | 31.27 | 32.47 | 30.76 | 31.98 | 31.98 | +0.37 (+1.17%) | 8,435,727 |
14 Dec 2023 | CNY | 32.57 | 32.9 | 31.28 | 31.61 | 31.61 | -0.37 (-1.16%) | 8,637,931 |
13 Dec 2023 | CNY | 31.71 | 33.43 | 31.13 | 31.98 | 31.98 | -0.59 (-1.81%) | 12,273,099 |
12 Dec 2023 | CNY | 30.97 | 33.88 | 30.71 | 32.57 | 32.57 | +1.77 (+5.75%) | 18,369,497 |
11 Dec 2023 | CNY | 29.72 | 31.05 | 29.3 | 30.8 | 30.8 | +0.77 (+2.56%) | 13,536,545 |
8 Dec 2023 | CNY | 29.89 | 30.77 | 29.65 | 30.03 | 30.03 | -1.18 (-3.78%) | 16,045,153 |
7 Dec 2023 | CNY | 28.43 | 34.13 | 28.39 | 31.21 | 31.21 | +2.77 (+9.74%) | 21,088,240 |