Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | CNY | 28.66 | 29.3 | 28.56 | 28.59 | 28.59 | -0.14 (-0.49%) | 33,831,321 |
13 Dec 2023 | CNY | 28.62 | 29.09 | 28.52 | 28.73 | 28.73 | -0.05 (-0.17%) | 47,632,569 |
12 Dec 2023 | CNY | 28.1 | 28.88 | 28.06 | 28.78 | 28.78 | +0.85 (+3.04%) | 69,067,195 |
11 Dec 2023 | CNY | 27.41 | 28 | 26.96 | 27.93 | 27.93 | +0.34 (+1.23%) | 43,583,936 |
8 Dec 2023 | CNY | 27.8 | 28.21 | 27.57 | 27.59 | 27.59 | -0.4 (-1.43%) | 54,867,239 |
7 Dec 2023 | CNY | 27.83 | 28.15 | 27.51 | 27.99 | 27.99 | -0.02 (-0.07%) | 41,348,723 |
6 Dec 2023 | CNY | 28 | 28.14 | 27.45 | 28.01 | 28.01 | +0.59 (+2.15%) | 46,177,709 |
5 Dec 2023 | CNY | 27.98 | 28.15 | 27.41 | 27.42 | 27.42 | -0.53 (-1.90%) | 40,558,961 |
4 Dec 2023 | CNY | 27.6 | 28.28 | 27.53 | 27.95 | 27.95 | +0.37 (+1.34%) | 51,383,425 |
1 Dec 2023 | CNY | 27.41 | 27.7 | 27.28 | 27.58 | 27.58 | -0.06 (-0.22%) | 39,820,569 |
30 Nov 2023 | CNY | 26.55 | 28.15 | 26.51 | 27.64 | 27.64 | +1.2 (+4.54%) | 85,024,877 |
29 Nov 2023 | CNY | 26.26 | 26.76 | 26.12 | 26.44 | 26.44 | +0.09 (+0.34%) | 42,672,979 |
28 Nov 2023 | CNY | 25.93 | 26.35 | 25.93 | 26.35 | 26.35 | +0.35 (+1.35%) | 29,680,223 |
27 Nov 2023 | CNY | 25.78 | 26.29 | 25.48 | 26 | 26 | +0.26 (+1.01%) | 32,926,139 |
24 Nov 2023 | CNY | 26.3 | 26.3 | 25.6 | 25.74 | 25.74 | -0.57 (-2.17%) | 31,271,749 |
23 Nov 2023 | CNY | 26.1 | 26.44 | 25.98 | 26.31 | 26.31 | +0.22 (+0.84%) | 28,778,838 |
22 Nov 2023 | CNY | 26.3 | 26.6 | 26.06 | 26.09 | 26.09 | -0.29 (-1.10%) | 24,829,390 |
21 Nov 2023 | CNY | 26.85 | 26.85 | 26.34 | 26.38 | 26.38 | -0.27 (-1.01%) | 36,059,903 |
20 Nov 2023 | CNY | 25.65 | 26.75 | 25.63 | 26.65 | 26.65 | +0.94 (+3.66%) | 61,015,723 |
17 Nov 2023 | CNY | 25.79 | 25.88 | 25.55 | 25.71 | 25.71 | -0.17 (-0.66%) | 22,043,601 |
16 Nov 2023 | CNY | 26.06 | 26.25 | 25.87 | 25.88 | 25.88 | -0.18 (-0.69%) | 23,493,097 |
15 Nov 2023 | CNY | 26.19 | 26.27 | 25.89 | 26.06 | 26.06 | -0.02 (-0.08%) | 27,116,152 |
14 Nov 2023 | CNY | 25.72 | 26.18 | 25.61 | 26.08 | 26.08 | +0.35 (+1.36%) | 44,933,068 |
13 Nov 2023 | CNY | 25.6 | 25.74 | 25.16 | 25.73 | 25.73 | +0.23 (+0.90%) | 40,990,869 |
10 Nov 2023 | CNY | 25.58 | 25.58 | 25.3 | 25.5 | 25.5 | -0.23 (-0.89%) | 31,826,362 |
9 Nov 2023 | CNY | 26 | 26.28 | 25.66 | 25.73 | 25.73 | -0.17 (-0.66%) | 35,270,915 |
8 Nov 2023 | CNY | 25.97 | 26.12 | 25.78 | 25.9 | 25.9 | -0.16 (-0.61%) | 25,110,348 |
7 Nov 2023 | CNY | 26.1 | 26.17 | 25.91 | 26.06 | 26.06 | -0.11 (-0.42%) | 23,666,970 |
6 Nov 2023 | CNY | 26 | 26.19 | 25.84 | 26.17 | 26.17 | +0.22 (+0.85%) | 37,006,851 |
3 Nov 2023 | CNY | 25.55 | 26.03 | 25.55 | 25.95 | 25.95 | +0.38 (+1.49%) | 31,658,705 |