Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 23.78 | 24.16 | 23.54 | 23.82 | 23.82 | +0.04 (+0.17%) | 26,199,454 |
29 Dec 2023 | CNY | 23.78 | 23.97 | 23.66 | 23.78 | 23.78 | -0.12 (-0.50%) | 29,290,727 |
28 Dec 2023 | CNY | 22.76 | 23.93 | 22.64 | 23.9 | 23.9 | +1.17 (+5.15%) | 36,263,683 |
27 Dec 2023 | CNY | 22.88 | 23 | 22.56 | 22.73 | 22.73 | -0.09 (-0.39%) | 21,751,339 |
26 Dec 2023 | CNY | 23.09 | 23.17 | 22.75 | 22.82 | 22.82 | -0.34 (-1.47%) | 12,623,500 |
25 Dec 2023 | CNY | 22.95 | 23.37 | 22.91 | 23.16 | 23.16 | +0.11 (+0.48%) | 14,607,927 |
22 Dec 2023 | CNY | 22.65 | 23.35 | 22.48 | 23.05 | 23.05 | +0.41 (+1.81%) | 26,920,835 |
21 Dec 2023 | CNY | 22.57 | 22.74 | 22.3 | 22.64 | 22.64 | -0.03 (-0.13%) | 27,325,306 |
20 Dec 2023 | CNY | 23.15 | 23.19 | 22.67 | 22.67 | 22.67 | -0.53 (-2.28%) | 22,741,497 |
19 Dec 2023 | CNY | 23 | 23.35 | 22.99 | 23.2 | 23.2 | -0.07 (-0.30%) | 17,805,697 |
18 Dec 2023 | CNY | 23.02 | 23.46 | 22.83 | 23.27 | 23.27 | +0.02 (+0.09%) | 15,710,838 |
15 Dec 2023 | CNY | 23.49 | 23.83 | 23.25 | 23.25 | 23.25 | -0.09 (-0.39%) | 23,231,981 |
14 Dec 2023 | CNY | 23.71 | 24.11 | 23.3 | 23.34 | 23.34 | -0.26 (-1.10%) | 16,909,093 |
13 Dec 2023 | CNY | 23.6 | 23.85 | 23.37 | 23.6 | 23.6 | -0.12 (-0.51%) | 22,577,008 |
12 Dec 2023 | CNY | 23.12 | 23.85 | 23.07 | 23.72 | 23.72 | +0.48 (+2.07%) | 28,268,541 |
11 Dec 2023 | CNY | 22.93 | 23.34 | 22.48 | 23.24 | 23.24 | +0.15 (+0.65%) | 38,730,878 |
8 Dec 2023 | CNY | 23.2 | 23.6 | 23.06 | 23.09 | 23.09 | -0.22 (-0.94%) | 55,636,364 |
7 Dec 2023 | CNY | 23.02 | 23.4 | 22.8 | 23.31 | 23.31 | +0.26 (+1.13%) | 29,473,084 |
6 Dec 2023 | CNY | 22.91 | 23.18 | 22.81 | 23.05 | 23.05 | +0.11 (+0.48%) | 20,858,732 |
5 Dec 2023 | CNY | 23.5 | 23.5 | 22.89 | 22.94 | 22.94 | -0.63 (-2.67%) | 23,036,434 |
4 Dec 2023 | CNY | 23.95 | 24.1 | 23.55 | 23.57 | 23.57 | -0.34 (-1.42%) | 21,274,152 |
1 Dec 2023 | CNY | 23.97 | 24.1 | 23.51 | 23.91 | 23.91 | -0.18 (-0.75%) | 28,583,749 |
30 Nov 2023 | CNY | 24 | 24.34 | 23.92 | 24.09 | 24.09 | +0.04 (+0.17%) | 19,027,401 |
29 Nov 2023 | CNY | 24.95 | 24.95 | 23.87 | 24.05 | 24.05 | -0.65 (-2.63%) | 30,558,207 |
28 Nov 2023 | CNY | 24.6 | 25.03 | 24.58 | 24.7 | 24.7 | +0.02 (+0.08%) | 20,388,693 |
27 Nov 2023 | CNY | 25.15 | 25.15 | 24.34 | 24.68 | 24.68 | +0.05 (+0.20%) | 34,982,202 |
24 Nov 2023 | CNY | 24.78 | 24.84 | 24.58 | 24.63 | 24.63 | -0.18 (-0.73%) | 17,450,776 |
23 Nov 2023 | CNY | 24.44 | 24.83 | 24.36 | 24.81 | 24.81 | +0.33 (+1.35%) | 24,200,687 |
22 Nov 2023 | CNY | 24.48 | 24.77 | 24.42 | 24.48 | 24.48 | -0.16 (-0.65%) | 20,763,739 |
21 Nov 2023 | CNY | 24.39 | 24.97 | 24.36 | 24.64 | 24.64 | +0.37 (+1.52%) | 47,248,927 |