Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | CNY | 25.8 | 25.9 | 25.45 | 25.72 | 25.72 | -0.14 (-0.54%) | 11,133,977 |
11 Jan 2024 | CNY | 25.77 | 26.13 | 25.49 | 25.86 | 25.86 | +0.06 (+0.23%) | 11,862,774 |
10 Jan 2024 | CNY | 26.21 | 26.31 | 25.7 | 25.8 | 25.8 | -0.56 (-2.12%) | 13,998,686 |
9 Jan 2024 | CNY | 26.23 | 26.57 | 26.07 | 26.36 | 26.36 | +0.12 (+0.46%) | 11,538,700 |
8 Jan 2024 | CNY | 26.71 | 26.97 | 26.18 | 26.24 | 26.24 | -0.56 (-2.09%) | 14,522,910 |
5 Jan 2024 | CNY | 26.8 | 27.32 | 26.58 | 26.8 | 26.8 | -0.05 (-0.19%) | 19,960,182 |
4 Jan 2024 | CNY | 28 | 28.18 | 26.5 | 26.85 | 26.85 | -1.26 (-4.48%) | 27,071,262 |
3 Jan 2024 | CNY | 27.9 | 28.4 | 27.9 | 28.11 | 28.11 | +0.12 (+0.43%) | 13,398,963 |
2 Jan 2024 | CNY | 28.35 | 28.39 | 27.97 | 27.99 | 27.99 | -0.36 (-1.27%) | 14,337,161 |
29 Dec 2023 | CNY | 28.42 | 28.84 | 28.07 | 28.35 | 28.35 | -0.23 (-0.80%) | 17,748,555 |
28 Dec 2023 | CNY | 27.29 | 28.8 | 27.18 | 28.58 | 28.58 | +1.25 (+4.57%) | 21,473,381 |
27 Dec 2023 | CNY | 27.71 | 27.87 | 27.04 | 27.33 | 27.33 | -0.32 (-1.16%) | 12,453,793 |
26 Dec 2023 | CNY | 27.44 | 27.68 | 27.25 | 27.65 | 27.65 | +0.21 (+0.77%) | 8,079,012 |
25 Dec 2023 | CNY | 27.48 | 27.68 | 27.33 | 27.44 | 27.44 | -0.09 (-0.33%) | 7,847,706 |
22 Dec 2023 | CNY | 27.36 | 27.7 | 27.19 | 27.53 | 27.53 | +0.17 (+0.62%) | 10,956,098 |
21 Dec 2023 | CNY | 27.24 | 27.53 | 27.16 | 27.36 | 27.36 | +0.06 (+0.22%) | 9,922,282 |
20 Dec 2023 | CNY | 27.8 | 27.85 | 27.3 | 27.3 | 27.3 | -0.58 (-2.08%) | 7,403,890 |
19 Dec 2023 | CNY | 27.81 | 27.96 | 27.56 | 27.88 | 27.88 | +0.08 (+0.29%) | 8,639,225 |
18 Dec 2023 | CNY | 27.8 | 27.98 | 27.51 | 27.8 | 27.8 | -0.12 (-0.43%) | 8,229,166 |
15 Dec 2023 | CNY | 28.08 | 28.5 | 27.86 | 27.92 | 27.92 | -0.08 (-0.29%) | 9,560,227 |
14 Dec 2023 | CNY | 28.41 | 28.57 | 27.98 | 28 | 28 | -0.23 (-0.81%) | 10,021,038 |
13 Dec 2023 | CNY | 28.71 | 28.71 | 28.22 | 28.23 | 28.23 | -0.57 (-1.98%) | 8,491,700 |
12 Dec 2023 | CNY | 28.63 | 28.98 | 28.45 | 28.8 | 28.8 | +0.03 (+0.10%) | 9,095,503 |
11 Dec 2023 | CNY | 28.42 | 28.79 | 27.83 | 28.77 | 28.77 | +0.28 (+0.98%) | 14,377,927 |
8 Dec 2023 | CNY | 28.67 | 29 | 28.4 | 28.49 | 28.49 | -0.27 (-0.94%) | 11,495,882 |
7 Dec 2023 | CNY | 28.65 | 28.95 | 28.14 | 28.76 | 28.76 | +0.11 (+0.38%) | 10,178,394 |
6 Dec 2023 | CNY | 28.61 | 28.98 | 28.53 | 28.65 | 28.65 | +0.05 (+0.17%) | 12,431,244 |
5 Dec 2023 | CNY | 29.4 | 29.45 | 28.57 | 28.6 | 28.6 | -0.85 (-2.89%) | 14,393,905 |
4 Dec 2023 | CNY | 30.1 | 30.37 | 29.36 | 29.45 | 29.45 | -0.75 (-2.48%) | 13,021,794 |
1 Dec 2023 | CNY | 29.93 | 30.28 | 29.65 | 30.2 | 30.2 | +0.16 (+0.53%) | 10,391,944 |