Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 24.43 | 24.55 | 23.85 | 23.9 | 23.9 | -0.51 (-2.09%) | 712,930 |
25 Dec 2023 | CNY | 24.86 | 24.86 | 24.29 | 24.41 | 24.41 | -0.48 (-1.93%) | 904,780 |
22 Dec 2023 | CNY | 25.01 | 25.27 | 24.76 | 24.89 | 24.89 | -0.13 (-0.52%) | 969,290 |
21 Dec 2023 | CNY | 24.66 | 25.07 | 24.48 | 25.02 | 25.02 | +0.23 (+0.93%) | 743,930 |
20 Dec 2023 | CNY | 24.86 | 25.15 | 24.66 | 24.79 | 24.79 | 0.0 (0.0%) | 506,100 |
19 Dec 2023 | CNY | 24.88 | 24.9 | 24.63 | 24.79 | 24.79 | -0.01 (-0.04%) | 467,500 |
18 Dec 2023 | CNY | 25.13 | 25.15 | 24.7 | 24.8 | 24.8 | -0.26 (-1.04%) | 512,630 |
15 Dec 2023 | CNY | 24.96 | 25.13 | 24.84 | 25.06 | 25.06 | +0.09 (+0.36%) | 376,080 |
14 Dec 2023 | CNY | 25 | 25.23 | 24.95 | 24.97 | 24.97 | -0.03 (-0.12%) | 487,600 |
13 Dec 2023 | CNY | 25.13 | 25.25 | 24.94 | 25 | 25 | -0.23 (-0.91%) | 539,790 |
12 Dec 2023 | CNY | 24.95 | 25.31 | 24.85 | 25.23 | 25.23 | +0.28 (+1.12%) | 817,740 |
11 Dec 2023 | CNY | 24.96 | 25.11 | 24.66 | 24.95 | 24.95 | +0.16 (+0.65%) | 835,450 |
8 Dec 2023 | CNY | 25.58 | 25.58 | 24.73 | 24.79 | 24.79 | -0.74 (-2.90%) | 1,308,810 |
7 Dec 2023 | CNY | 25.56 | 25.62 | 25.25 | 25.53 | 25.53 | -0.02 (-0.08%) | 656,500 |
6 Dec 2023 | CNY | 25.44 | 25.75 | 25.43 | 25.55 | 25.55 | +0.06 (+0.24%) | 557,030 |
5 Dec 2023 | CNY | 25.81 | 25.98 | 25.45 | 25.49 | 25.49 | -0.4 (-1.54%) | 780,280 |
4 Dec 2023 | CNY | 25.96 | 26.1 | 25.77 | 25.89 | 25.89 | -0.07 (-0.27%) | 776,000 |
1 Dec 2023 | CNY | 25.76 | 26.28 | 25.69 | 25.96 | 25.96 | +0.25 (+0.97%) | 1,227,300 |
30 Nov 2023 | CNY | 25.84 | 26.04 | 25.52 | 25.71 | 25.71 | -0.23 (-0.89%) | 809,910 |
29 Nov 2023 | CNY | 26.06 | 26.11 | 25.81 | 25.94 | 25.94 | -0.12 (-0.46%) | 552,900 |
28 Nov 2023 | CNY | 25.8 | 26.11 | 25.68 | 26.06 | 26.06 | +0.28 (+1.09%) | 884,020 |
27 Nov 2023 | CNY | 25.86 | 26 | 25.67 | 25.78 | 25.78 | -0.1 (-0.39%) | 835,640 |
24 Nov 2023 | CNY | 26.18 | 26.19 | 25.82 | 25.88 | 25.88 | -0.26 (-0.99%) | 1,033,090 |
23 Nov 2023 | CNY | 26.01 | 26.18 | 25.93 | 26.14 | 26.14 | +0.14 (+0.54%) | 592,800 |
22 Nov 2023 | CNY | 26.18 | 26.3 | 25.94 | 26 | 26 | -0.18 (-0.69%) | 893,700 |
21 Nov 2023 | CNY | 26.15 | 26.37 | 26 | 26.18 | 26.18 | +0.05 (+0.19%) | 1,125,850 |
20 Nov 2023 | CNY | 26.26 | 26.36 | 25.76 | 26.13 | 26.13 | -0.15 (-0.57%) | 1,447,710 |
17 Nov 2023 | CNY | 26.36 | 26.36 | 26.18 | 26.28 | 26.28 | +0.03 (+0.11%) | 410,500 |
16 Nov 2023 | CNY | 26.43 | 26.5 | 26.2 | 26.25 | 26.25 | -0.2 (-0.76%) | 625,780 |
15 Nov 2023 | CNY | 26.54 | 26.54 | 26.24 | 26.45 | 26.45 | +0.1 (+0.38%) | 1,047,500 |