Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 26.69 | 27.3 | 26.63 | 26.93 | 26.93 | +0.18 (+0.67%) | 611,730 |
8 Jan 2024 | CNY | 27.4 | 27.43 | 26.75 | 26.75 | 26.75 | -0.5 (-1.83%) | 712,500 |
5 Jan 2024 | CNY | 27.82 | 27.85 | 27.12 | 27.25 | 27.25 | -0.43 (-1.55%) | 501,710 |
4 Jan 2024 | CNY | 27.81 | 27.98 | 27.52 | 27.68 | 27.68 | -0.09 (-0.32%) | 426,010 |
3 Jan 2024 | CNY | 27.72 | 28.22 | 27.66 | 27.77 | 27.77 | -0.25 (-0.89%) | 609,700 |
2 Jan 2024 | CNY | 27.55 | 28.14 | 27.38 | 28.02 | 28.02 | +0.43 (+1.56%) | 924,610 |
29 Dec 2023 | CNY | 27.28 | 27.62 | 27.17 | 27.59 | 27.59 | +0.31 (+1.14%) | 648,770 |
28 Dec 2023 | CNY | 26.74 | 27.45 | 26.43 | 27.28 | 27.28 | +0.57 (+2.13%) | 840,850 |
27 Dec 2023 | CNY | 26.65 | 26.83 | 26.31 | 26.71 | 26.71 | +0.32 (+1.21%) | 736,300 |
26 Dec 2023 | CNY | 26.73 | 26.79 | 26.35 | 26.39 | 26.39 | -0.36 (-1.35%) | 891,200 |
25 Dec 2023 | CNY | 27.17 | 27.3 | 26.75 | 26.75 | 26.75 | -0.43 (-1.58%) | 1,039,080 |
22 Dec 2023 | CNY | 27.65 | 27.73 | 27.14 | 27.18 | 27.18 | -0.42 (-1.52%) | 740,570 |
21 Dec 2023 | CNY | 27.3 | 27.77 | 26.98 | 27.6 | 27.6 | +0.08 (+0.29%) | 971,560 |
20 Dec 2023 | CNY | 27.85 | 28.06 | 27.52 | 27.52 | 27.52 | -0.19 (-0.69%) | 678,330 |
19 Dec 2023 | CNY | 27.58 | 27.75 | 27.25 | 27.71 | 27.71 | +0.13 (+0.47%) | 762,300 |
18 Dec 2023 | CNY | 27.95 | 28.16 | 27.56 | 27.58 | 27.58 | -0.35 (-1.25%) | 841,730 |
15 Dec 2023 | CNY | 28.35 | 28.35 | 27.86 | 27.93 | 27.93 | -0.31 (-1.10%) | 705,560 |
14 Dec 2023 | CNY | 28.65 | 28.95 | 28.23 | 28.24 | 28.24 | -0.38 (-1.33%) | 927,260 |
13 Dec 2023 | CNY | 28.75 | 28.95 | 28.6 | 28.62 | 28.62 | -0.14 (-0.49%) | 725,340 |
12 Dec 2023 | CNY | 28.9 | 28.98 | 28.63 | 28.76 | 28.76 | +0.01 (+0.03%) | 679,630 |
11 Dec 2023 | CNY | 28.57 | 28.8 | 28.23 | 28.75 | 28.75 | +0.03 (+0.10%) | 1,260,060 |
8 Dec 2023 | CNY | 29.1 | 29.19 | 28.68 | 28.72 | 28.72 | -0.34 (-1.17%) | 873,650 |
7 Dec 2023 | CNY | 29.08 | 29.4 | 28.88 | 29.06 | 29.06 | -0.11 (-0.38%) | 755,710 |
6 Dec 2023 | CNY | 29.36 | 29.67 | 29.06 | 29.17 | 29.17 | -0.08 (-0.27%) | 866,850 |
5 Dec 2023 | CNY | 29.97 | 29.97 | 29.25 | 29.25 | 29.25 | -0.62 (-2.08%) | 846,170 |
4 Dec 2023 | CNY | 30.83 | 30.83 | 29.86 | 29.87 | 29.87 | -0.83 (-2.70%) | 1,073,050 |
1 Dec 2023 | CNY | 31.2 | 31.25 | 30.48 | 30.7 | 30.7 | -0.65 (-2.07%) | 1,271,500 |
30 Nov 2023 | CNY | 31.24 | 31.58 | 31.04 | 31.35 | 31.35 | +0.01 (+0.03%) | 553,180 |
29 Nov 2023 | CNY | 31.86 | 32.03 | 31.34 | 31.34 | 31.34 | -0.48 (-1.51%) | 410,930 |
28 Nov 2023 | CNY | 31.54 | 31.95 | 31.07 | 31.82 | 31.82 | +0.27 (+0.86%) | 735,980 |