Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | CNY | 28.2 | 28.21 | 27.13 | 27.2 | 27.2 | -1.09 (-3.85%) | 2,335,264 |
15 Dec 2023 | CNY | 28.85 | 28.98 | 28.16 | 28.29 | 28.29 | -0.59 (-2.04%) | 2,592,399 |
14 Dec 2023 | CNY | 29.06 | 29.37 | 28.85 | 28.88 | 28.88 | -0.14 (-0.48%) | 1,491,392 |
13 Dec 2023 | CNY | 29.63 | 29.7 | 29.01 | 29.02 | 29.02 | -0.59 (-1.99%) | 2,219,800 |
12 Dec 2023 | CNY | 30 | 30.25 | 29.5 | 29.61 | 29.61 | -0.54 (-1.79%) | 3,262,977 |
11 Dec 2023 | CNY | 29.6 | 30.35 | 29.5 | 30.15 | 30.15 | +0.04 (+0.13%) | 5,152,483 |
8 Dec 2023 | CNY | 29.29 | 30.27 | 28.99 | 30.11 | 30.11 | +1.02 (+3.51%) | 6,723,799 |
7 Dec 2023 | CNY | 28.8 | 29.22 | 28.76 | 29.09 | 29.09 | +0.09 (+0.31%) | 1,348,432 |
6 Dec 2023 | CNY | 29.04 | 29.14 | 28.75 | 29 | 29 | -0.18 (-0.62%) | 1,437,928 |
5 Dec 2023 | CNY | 29.51 | 29.6 | 29.01 | 29.18 | 29.18 | -0.43 (-1.45%) | 1,465,700 |
4 Dec 2023 | CNY | 29.55 | 29.8 | 29.46 | 29.61 | 29.61 | +0.21 (+0.71%) | 2,261,851 |
1 Dec 2023 | CNY | 29 | 29.52 | 28.96 | 29.4 | 29.4 | +0.31 (+1.07%) | 1,791,885 |
30 Nov 2023 | CNY | 29.24 | 29.31 | 28.83 | 29.09 | 29.09 | -0.14 (-0.48%) | 1,671,192 |
29 Nov 2023 | CNY | 29.89 | 29.89 | 29.09 | 29.23 | 29.23 | -0.66 (-2.21%) | 2,565,874 |
28 Nov 2023 | CNY | 29.75 | 29.97 | 29.58 | 29.89 | 29.89 | +0.18 (+0.61%) | 1,917,841 |
27 Nov 2023 | CNY | 29.59 | 29.78 | 29.4 | 29.71 | 29.71 | +0.12 (+0.41%) | 1,721,800 |
24 Nov 2023 | CNY | 29.96 | 30 | 29.51 | 29.59 | 29.59 | -0.45 (-1.50%) | 2,153,431 |
23 Nov 2023 | CNY | 29.97 | 30.1 | 29.56 | 30.04 | 30.04 | -0.15 (-0.50%) | 2,837,793 |
22 Nov 2023 | CNY | 30.64 | 30.81 | 30.15 | 30.19 | 30.19 | -0.58 (-1.88%) | 3,559,255 |
21 Nov 2023 | CNY | 31.01 | 31.12 | 30.64 | 30.77 | 30.77 | -0.44 (-1.41%) | 5,483,128 |
20 Nov 2023 | CNY | 31.6 | 31.7 | 30.66 | 31.21 | 31.21 | -1.19 (-3.67%) | 9,176,766 |
17 Nov 2023 | CNY | 30.68 | 32.94 | 30.31 | 32.4 | 32.4 | +2.08 (+6.86%) | 8,450,400 |
16 Nov 2023 | CNY | 30.41 | 31.79 | 30.26 | 30.32 | 30.32 | +0.08 (+0.26%) | 3,837,424 |
15 Nov 2023 | CNY | 30.5 | 30.58 | 30 | 30.24 | 30.24 | -0.11 (-0.36%) | 1,638,734 |
14 Nov 2023 | CNY | 30.24 | 30.4 | 30.07 | 30.35 | 30.35 | +0.1 (+0.33%) | 1,539,576 |
13 Nov 2023 | CNY | 30.01 | 30.27 | 29.81 | 30.25 | 30.25 | +0.37 (+1.24%) | 1,745,923 |
10 Nov 2023 | CNY | 29.84 | 30.09 | 29.71 | 29.88 | 29.88 | -0.1 (-0.33%) | 1,362,500 |
9 Nov 2023 | CNY | 30.01 | 30.16 | 29.82 | 29.98 | 29.98 | -0.08 (-0.27%) | 1,578,300 |
8 Nov 2023 | CNY | 30.06 | 30.3 | 29.68 | 30.06 | 30.06 | -0.02 (-0.07%) | 2,606,252 |
7 Nov 2023 | CNY | 29.76 | 30.35 | 29.5 | 30.08 | 30.08 | +0.33 (+1.11%) | 2,782,865 |