Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2024 | CNY | 25.2 | 25.61 | 24.89 | 25.51 | 25.51 | +0.44 (+1.76%) | 864,900 |
10 Jan 2024 | CNY | 25.83 | 25.83 | 25.02 | 25.07 | 25.07 | -0.78 (-3.02%) | 1,219,300 |
9 Jan 2024 | CNY | 25.59 | 26.22 | 25.56 | 25.85 | 25.85 | +0.3 (+1.17%) | 964,900 |
8 Jan 2024 | CNY | 25.94 | 26.29 | 25.54 | 25.55 | 25.55 | -0.49 (-1.88%) | 1,081,727 |
5 Jan 2024 | CNY | 26.36 | 26.78 | 25.83 | 26.04 | 26.04 | -0.43 (-1.62%) | 682,210 |
4 Jan 2024 | CNY | 26.46 | 26.74 | 26.16 | 26.47 | 26.47 | +0.01 (+0.04%) | 714,318 |
3 Jan 2024 | CNY | 26.73 | 26.78 | 26.21 | 26.46 | 26.46 | -0.16 (-0.60%) | 1,069,400 |
2 Jan 2024 | CNY | 26.9 | 26.9 | 26.28 | 26.62 | 26.62 | +0.01 (+0.04%) | 1,275,628 |
29 Dec 2023 | CNY | 25.72 | 26.79 | 25.71 | 26.61 | 26.61 | +0.92 (+3.58%) | 1,288,400 |
28 Dec 2023 | CNY | 25 | 25.87 | 24.62 | 25.69 | 25.69 | +0.81 (+3.26%) | 729,748 |
27 Dec 2023 | CNY | 24.75 | 24.97 | 24.37 | 24.88 | 24.88 | +0.39 (+1.59%) | 680,328 |
26 Dec 2023 | CNY | 24.9 | 24.97 | 24.43 | 24.49 | 24.49 | -0.31 (-1.25%) | 841,800 |
25 Dec 2023 | CNY | 25.01 | 25.88 | 24.68 | 24.8 | 24.8 | -0.6 (-2.36%) | 1,060,000 |
22 Dec 2023 | CNY | 25.87 | 25.98 | 25.35 | 25.4 | 25.4 | -0.35 (-1.36%) | 1,211,400 |
21 Dec 2023 | CNY | 25.62 | 25.89 | 24.92 | 25.75 | 25.75 | +0.05 (+0.19%) | 1,272,900 |
20 Dec 2023 | CNY | 25.9 | 26.38 | 25.58 | 25.7 | 25.7 | -0.01 (-0.04%) | 1,251,349 |
19 Dec 2023 | CNY | 25.35 | 25.84 | 24.58 | 25.71 | 25.71 | +0.45 (+1.78%) | 939,700 |
18 Dec 2023 | CNY | 25.5 | 25.63 | 25 | 25.26 | 25.26 | -0.21 (-0.82%) | 1,260,800 |
15 Dec 2023 | CNY | 25.35 | 25.62 | 25.23 | 25.47 | 25.47 | +0.12 (+0.47%) | 842,412 |
14 Dec 2023 | CNY | 25.6 | 25.8 | 25.35 | 25.35 | 25.35 | -0.25 (-0.98%) | 596,400 |
13 Dec 2023 | CNY | 25.62 | 25.95 | 25.3 | 25.6 | 25.6 | -0.1 (-0.39%) | 760,062 |
12 Dec 2023 | CNY | 25.9 | 25.95 | 25.32 | 25.7 | 25.7 | +0.04 (+0.16%) | 1,115,184 |
11 Dec 2023 | CNY | 25.7 | 26.06 | 25.2 | 25.66 | 25.66 | +0.08 (+0.31%) | 1,599,517 |
8 Dec 2023 | CNY | 26.36 | 26.49 | 25.53 | 25.58 | 25.58 | -0.55 (-2.10%) | 847,368 |
7 Dec 2023 | CNY | 26.25 | 26.52 | 26 | 26.13 | 26.13 | -0.12 (-0.46%) | 919,547 |
6 Dec 2023 | CNY | 26.12 | 26.77 | 25.97 | 26.25 | 26.25 | -0.08 (-0.30%) | 884,156 |
5 Dec 2023 | CNY | 26.82 | 26.94 | 26.26 | 26.33 | 26.33 | -0.5 (-1.86%) | 769,230 |
4 Dec 2023 | CNY | 26.89 | 27.12 | 26.73 | 26.83 | 26.83 | +0.06 (+0.22%) | 1,146,733 |
1 Dec 2023 | CNY | 26.85 | 26.98 | 26.45 | 26.77 | 26.77 | -0.08 (-0.30%) | 836,928 |
30 Nov 2023 | CNY | 27.15 | 27.25 | 26.49 | 26.85 | 26.85 | -0.2 (-0.74%) | 925,174 |