Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 25.59 | 25.97 | 24.66 | 24.75 | 24.75 | -0.84 (-3.28%) | 29,925,082 |
29 Dec 2023 | CNY | 26.13 | 26.7 | 25.02 | 25.59 | 25.59 | -1.39 (-5.15%) | 42,982,562 |
28 Dec 2023 | CNY | 29.83 | 30.44 | 26.85 | 26.98 | 26.98 | -2.85 (-9.55%) | 60,272,769 |
27 Dec 2023 | CNY | 26.87 | 29.83 | 26.38 | 29.83 | 29.83 | +2.71 (+9.99%) | 35,220,501 |
26 Dec 2023 | CNY | 25.89 | 27.79 | 25.66 | 27.12 | 27.12 | +1.23 (+4.75%) | 38,159,410 |
25 Dec 2023 | CNY | 25.25 | 26.16 | 25.21 | 25.89 | 25.89 | +0.64 (+2.53%) | 16,890,301 |
22 Dec 2023 | CNY | 26.36 | 26.58 | 25.19 | 25.25 | 25.25 | -0.92 (-3.52%) | 22,173,652 |
21 Dec 2023 | CNY | 26.15 | 26.62 | 25.2 | 26.17 | 26.17 | -0.24 (-0.91%) | 22,813,710 |
20 Dec 2023 | CNY | 27.2 | 27.75 | 26.27 | 26.41 | 26.41 | -0.97 (-3.54%) | 26,264,350 |
19 Dec 2023 | CNY | 26.14 | 28.05 | 26.14 | 27.38 | 27.38 | +1.05 (+3.99%) | 31,507,744 |
18 Dec 2023 | CNY | 26.27 | 26.96 | 25.92 | 26.33 | 26.33 | +0.23 (+0.88%) | 22,690,423 |
15 Dec 2023 | CNY | 26.1 | 26.56 | 25.34 | 26.1 | 26.1 | 0.0 (0.0%) | 25,250,660 |
14 Dec 2023 | CNY | 27.95 | 28.16 | 26 | 26.1 | 26.1 | -1.73 (-6.22%) | 34,141,421 |
13 Dec 2023 | CNY | 28.8 | 29.19 | 27.5 | 27.83 | 27.83 | -1.04 (-3.60%) | 30,015,541 |
12 Dec 2023 | CNY | 28.58 | 29.56 | 28.2 | 28.87 | 28.87 | +0.12 (+0.42%) | 32,252,481 |
11 Dec 2023 | CNY | 27.12 | 29 | 26.12 | 28.75 | 28.75 | -0.24 (-0.83%) | 36,619,029 |
8 Dec 2023 | CNY | 28.99 | 30.09 | 28.99 | 28.99 | 28.99 | -3.22 (-10.00%) | 20,658,674 |
7 Dec 2023 | CNY | 35.27 | 36.37 | 32.21 | 32.21 | 32.21 | -3.58 (-10.00%) | 44,974,796 |
6 Dec 2023 | CNY | 33.29 | 36.56 | 32.29 | 35.79 | 35.79 | +1.87 (+5.51%) | 49,461,114 |
5 Dec 2023 | CNY | 33.61 | 35.1 | 33.61 | 33.92 | 33.92 | +0.01 (+0.03%) | 39,473,378 |
4 Dec 2023 | CNY | 32.82 | 34.5 | 32.51 | 33.91 | 33.91 | +0.82 (+2.48%) | 39,305,210 |
1 Dec 2023 | CNY | 32.38 | 33.29 | 31.95 | 33.09 | 33.09 | +0.46 (+1.41%) | 34,761,536 |
30 Nov 2023 | CNY | 33 | 33.55 | 31.23 | 32.63 | 32.63 | -0.97 (-2.89%) | 44,783,188 |
29 Nov 2023 | CNY | 33.6 | 35 | 33.6 | 33.6 | 33.6 | -3.73 (-9.99%) | 40,885,990 |
28 Nov 2023 | CNY | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | -4.15 (-10.00%) | 4,168,000 |
27 Nov 2023 | CNY | 39.99 | 41.63 | 39.14 | 41.48 | 41.48 | +0.28 (+0.68%) | 42,681,252 |
24 Nov 2023 | CNY | 39.5 | 41.43 | 38.94 | 41.2 | 41.2 | +1.49 (+3.75%) | 49,743,702 |
23 Nov 2023 | CNY | 39 | 40.16 | 38.41 | 39.71 | 39.71 | -0.42 (-1.05%) | 45,060,796 |
22 Nov 2023 | CNY | 39 | 40.93 | 38 | 40.13 | 40.13 | +1.18 (+3.03%) | 54,452,293 |
21 Nov 2023 | CNY | 39.1 | 41.15 | 37.51 | 38.95 | 38.95 | -1.21 (-3.01%) | 57,372,745 |