Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 23.04 | 25.29 | 23.03 | 24.3 | 24.3 | +1.28 (+5.56%) | 10,602,755 |
28 Dec 2023 | CNY | 22.53 | 23.38 | 22.53 | 23.02 | 23.02 | +0.19 (+0.83%) | 7,575,283 |
27 Dec 2023 | CNY | 23.19 | 23.45 | 22.06 | 22.83 | 22.83 | -0.72 (-3.06%) | 8,175,130 |
26 Dec 2023 | CNY | 25.77 | 25.96 | 23.41 | 23.55 | 23.55 | -2.59 (-9.91%) | 12,182,855 |
25 Dec 2023 | CNY | 26.51 | 26.95 | 25.48 | 26.14 | 26.14 | -0.61 (-2.28%) | 10,542,656 |
22 Dec 2023 | CNY | 25.93 | 27 | 25.6 | 26.75 | 26.75 | +0.67 (+2.57%) | 16,423,177 |
21 Dec 2023 | CNY | 24.96 | 26.53 | 24.81 | 26.08 | 26.08 | +0.65 (+2.56%) | 12,766,170 |
20 Dec 2023 | CNY | 25.5 | 26.3 | 25.24 | 25.43 | 25.43 | -0.35 (-1.36%) | 11,053,548 |
19 Dec 2023 | CNY | 24.5 | 26.25 | 24.3 | 25.78 | 25.78 | +1.13 (+4.58%) | 14,178,356 |
18 Dec 2023 | CNY | 24.2 | 25.55 | 23.79 | 24.65 | 24.65 | +0.49 (+2.03%) | 10,483,477 |
15 Dec 2023 | CNY | 25.01 | 25.42 | 23.88 | 24.16 | 24.16 | -1.01 (-4.01%) | 8,833,268 |
14 Dec 2023 | CNY | 24.85 | 25.54 | 24.75 | 25.17 | 25.17 | +0.19 (+0.76%) | 10,625,324 |
13 Dec 2023 | CNY | 25.7 | 25.85 | 24.9 | 24.98 | 24.98 | -0.77 (-2.99%) | 13,755,712 |
12 Dec 2023 | CNY | 24.02 | 27.35 | 24.01 | 25.75 | 25.75 | +1.67 (+6.94%) | 21,398,125 |
11 Dec 2023 | CNY | 23.66 | 24.28 | 23.5 | 24.08 | 24.08 | -0.04 (-0.17%) | 8,620,973 |
8 Dec 2023 | CNY | 23.84 | 24.98 | 23.65 | 24.12 | 24.12 | +0.28 (+1.17%) | 11,629,581 |
7 Dec 2023 | CNY | 24.67 | 24.8 | 23.73 | 23.84 | 23.84 | -1.36 (-5.40%) | 12,614,943 |
6 Dec 2023 | CNY | 24.25 | 25.73 | 23.8 | 25.2 | 25.2 | +0.36 (+1.45%) | 18,756,886 |
5 Dec 2023 | CNY | 23.53 | 25.78 | 23.53 | 24.84 | 24.84 | +0.92 (+3.85%) | 22,635,295 |
4 Dec 2023 | CNY | 23.01 | 24.68 | 22.98 | 23.92 | 23.92 | +0.82 (+3.55%) | 17,814,451 |
1 Dec 2023 | CNY | 22.87 | 23.32 | 22.6 | 23.1 | 23.1 | -0.39 (-1.66%) | 14,967,282 |
30 Nov 2023 | CNY | 21.47 | 25.37 | 21.17 | 23.49 | 23.49 | +2.35 (+11.12%) | 20,384,423 |
29 Nov 2023 | CNY | 21.4 | 21.6 | 21.13 | 21.14 | 21.14 | -0.35 (-1.63%) | 2,025,107 |
28 Nov 2023 | CNY | 21.21 | 21.84 | 21.21 | 21.49 | 21.49 | +0.15 (+0.70%) | 2,404,500 |
27 Nov 2023 | CNY | 21.21 | 21.63 | 21.12 | 21.34 | 21.34 | +0.12 (+0.57%) | 2,380,683 |
24 Nov 2023 | CNY | 21.8 | 21.82 | 21.11 | 21.22 | 21.22 | -0.65 (-2.97%) | 2,159,449 |
23 Nov 2023 | CNY | 21.7 | 22.07 | 21.51 | 21.87 | 21.87 | +0.09 (+0.41%) | 2,027,867 |
22 Nov 2023 | CNY | 22.47 | 22.48 | 21.64 | 21.78 | 21.78 | -0.21 (-0.95%) | 2,805,900 |
21 Nov 2023 | CNY | 22.6 | 22.6 | 21.89 | 21.99 | 21.99 | -0.64 (-2.83%) | 3,344,200 |
20 Nov 2023 | CNY | 21.73 | 22.7 | 21.73 | 22.63 | 22.63 | +0.83 (+3.81%) | 4,416,071 |