Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 25.6 | 25.66 | 24.83 | 24.95 | 24.95 | -0.82 (-3.18%) | 8,641,760 |
25 Dec 2023 | CNY | 25.21 | 25.99 | 25.2 | 25.77 | 25.77 | +0.32 (+1.26%) | 10,195,090 |
22 Dec 2023 | CNY | 25.35 | 25.87 | 25.22 | 25.45 | 25.45 | 0.0 (0.0%) | 11,125,320 |
21 Dec 2023 | CNY | 24.4 | 25.65 | 24.37 | 25.45 | 25.45 | +0.85 (+3.46%) | 13,752,110 |
20 Dec 2023 | CNY | 24.78 | 25.39 | 24.53 | 24.6 | 24.6 | -0.16 (-0.65%) | 8,044,690 |
19 Dec 2023 | CNY | 24.19 | 25.05 | 24.1 | 24.76 | 24.76 | +0.53 (+2.19%) | 11,192,670 |
18 Dec 2023 | CNY | 24.57 | 24.92 | 24 | 24.23 | 24.23 | -0.33 (-1.34%) | 7,930,860 |
15 Dec 2023 | CNY | 24.45 | 24.58 | 24.03 | 24.56 | 24.56 | +0.25 (+1.03%) | 5,730,140 |
14 Dec 2023 | CNY | 24.32 | 25 | 24.27 | 24.31 | 24.31 | +0.01 (+0.04%) | 5,645,110 |
13 Dec 2023 | CNY | 24.5 | 24.7 | 24.22 | 24.3 | 24.3 | -0.25 (-1.02%) | 5,662,360 |
12 Dec 2023 | CNY | 23.96 | 25.2 | 23.96 | 24.55 | 24.55 | +0.58 (+2.42%) | 11,246,980 |
11 Dec 2023 | CNY | 23.2 | 24.01 | 23.16 | 23.97 | 23.97 | +0.57 (+2.44%) | 6,486,880 |
8 Dec 2023 | CNY | 23.53 | 24.08 | 23.33 | 23.4 | 23.4 | -0.19 (-0.81%) | 4,861,990 |
7 Dec 2023 | CNY | 23.6 | 23.73 | 23.24 | 23.59 | 23.59 | -0.18 (-0.76%) | 5,176,310 |
6 Dec 2023 | CNY | 23.56 | 23.91 | 23.49 | 23.77 | 23.77 | +0.12 (+0.51%) | 4,818,280 |
5 Dec 2023 | CNY | 24.01 | 24.14 | 23.65 | 23.65 | 23.65 | -0.45 (-1.87%) | 4,288,620 |
4 Dec 2023 | CNY | 23.75 | 24.24 | 23.71 | 24.1 | 24.1 | +0.36 (+1.52%) | 6,590,550 |
1 Dec 2023 | CNY | 23.9 | 23.9 | 23.48 | 23.74 | 23.74 | -0.16 (-0.67%) | 5,182,860 |
30 Nov 2023 | CNY | 23.44 | 24.25 | 23.36 | 23.9 | 23.9 | +0.49 (+2.09%) | 12,670,200 |
29 Nov 2023 | CNY | 23.81 | 23.81 | 23.39 | 23.41 | 23.41 | -0.4 (-1.68%) | 4,293,680 |
28 Nov 2023 | CNY | 23.63 | 23.85 | 23.56 | 23.81 | 23.81 | +0.07 (+0.29%) | 3,961,470 |
27 Nov 2023 | CNY | 23.54 | 23.79 | 23.1 | 23.74 | 23.74 | +0.3 (+1.28%) | 5,709,390 |
24 Nov 2023 | CNY | 23.75 | 23.75 | 23.15 | 23.44 | 23.44 | -0.25 (-1.06%) | 4,412,030 |
23 Nov 2023 | CNY | 23.34 | 23.78 | 23.3 | 23.69 | 23.69 | +0.2 (+0.85%) | 3,297,680 |
22 Nov 2023 | CNY | 23.53 | 23.85 | 23.42 | 23.49 | 23.49 | -0.15 (-0.63%) | 3,856,700 |
21 Nov 2023 | CNY | 23.9 | 24.04 | 23.51 | 23.64 | 23.64 | -0.3 (-1.25%) | 5,521,000 |
20 Nov 2023 | CNY | 22.99 | 24.07 | 22.98 | 23.94 | 23.94 | +0.8 (+3.46%) | 7,989,950 |
17 Nov 2023 | CNY | 23.21 | 23.26 | 22.92 | 23.14 | 23.14 | -0.14 (-0.60%) | 3,528,330 |
16 Nov 2023 | CNY | 23.3 | 23.55 | 23.27 | 23.28 | 23.28 | -0.1 (-0.43%) | 3,325,950 |
15 Nov 2023 | CNY | 23.52 | 23.69 | 23.3 | 23.38 | 23.38 | -0.2 (-0.85%) | 4,901,080 |