Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2023 | CNY | 22.03 | 22.08 | 21.2 | 21.78 | 21.78 | -0.11 (-0.50%) | 23,085,557 |
18 Dec 2023 | CNY | 22.31 | 22.39 | 21.7 | 21.89 | 21.89 | -0.41 (-1.84%) | 19,004,963 |
15 Dec 2023 | CNY | 22.2 | 22.98 | 22.01 | 22.3 | 22.3 | +0.22 (+1.00%) | 26,854,133 |
14 Dec 2023 | CNY | 24.02 | 24.05 | 21.98 | 22.08 | 22.08 | -1.9 (-7.92%) | 52,011,871 |
13 Dec 2023 | CNY | 24.7 | 24.9 | 23.88 | 23.98 | 23.98 | -0.72 (-2.91%) | 32,144,086 |
12 Dec 2023 | CNY | 24.58 | 25.43 | 24.55 | 24.7 | 24.7 | +0.39 (+1.60%) | 49,008,215 |
11 Dec 2023 | CNY | 24.9 | 25 | 23.55 | 24.31 | 24.31 | -0.24 (-0.98%) | 44,494,784 |
8 Dec 2023 | CNY | 25.47 | 25.79 | 23.98 | 24.55 | 24.55 | -0.51 (-2.04%) | 60,844,316 |
7 Dec 2023 | CNY | 23 | 25.06 | 23 | 25.06 | 25.06 | +2.28 (+10.01%) | 57,562,959 |
6 Dec 2023 | CNY | 22.64 | 23.07 | 22.35 | 22.78 | 22.78 | +0.23 (+1.02%) | 28,436,604 |
5 Dec 2023 | CNY | 23.88 | 24 | 22.51 | 22.55 | 22.55 | -1.38 (-5.77%) | 47,747,326 |
4 Dec 2023 | CNY | 24.11 | 24.94 | 23.82 | 23.93 | 23.93 | -0.18 (-0.75%) | 58,294,373 |
1 Dec 2023 | CNY | 22.35 | 24.63 | 22.22 | 24.11 | 24.11 | +1.72 (+7.68%) | 74,288,937 |
30 Nov 2023 | CNY | 21.98 | 22.72 | 21.6 | 22.39 | 22.39 | +0.62 (+2.85%) | 42,160,611 |
29 Nov 2023 | CNY | 21.81 | 22.36 | 21.69 | 21.77 | 21.77 | -0.04 (-0.18%) | 25,424,609 |
28 Nov 2023 | CNY | 21.55 | 22.18 | 21.44 | 21.81 | 21.81 | -0.1 (-0.46%) | 39,904,637 |
27 Nov 2023 | CNY | 23.62 | 24.22 | 21.55 | 21.91 | 21.91 | -2.03 (-8.48%) | 89,438,030 |
24 Nov 2023 | CNY | 24.31 | 25.18 | 23.5 | 23.94 | 23.94 | -0.36 (-1.48%) | 59,031,444 |
23 Nov 2023 | CNY | 23.67 | 24.68 | 22.8 | 24.3 | 24.3 | +0.6 (+2.53%) | 69,166,402 |
22 Nov 2023 | CNY | 23.53 | 24.88 | 23.45 | 23.7 | 23.7 | 0.0 (0.0%) | 65,322,145 |
21 Nov 2023 | CNY | 24.6 | 24.96 | 22.92 | 23.7 | 23.7 | -0.25 (-1.04%) | 68,195,717 |
20 Nov 2023 | CNY | 23.58 | 24.3 | 23.22 | 23.95 | 23.95 | +0.55 (+2.35%) | 53,961,721 |
17 Nov 2023 | CNY | 24.49 | 24.65 | 23.2 | 23.4 | 23.4 | -1.08 (-4.41%) | 69,221,237 |
16 Nov 2023 | CNY | 24.54 | 25.28 | 24.25 | 24.48 | 24.48 | -0.52 (-2.08%) | 53,083,272 |
15 Nov 2023 | CNY | 26.12 | 26.3 | 24.2 | 25 | 25 | -1.34 (-5.09%) | 87,114,476 |
14 Nov 2023 | CNY | 25.31 | 26.54 | 24.98 | 26.34 | 26.34 | +0.92 (+3.62%) | 72,636,930 |
13 Nov 2023 | CNY | 25.4 | 27.7 | 25.2 | 25.42 | 25.42 | +0.19 (+0.75%) | 106,089,751 |
10 Nov 2023 | CNY | 25.69 | 26.5 | 24.48 | 25.23 | 25.23 | +0.81 (+3.32%) | 115,373,917 |
9 Nov 2023 | CNY | 22.03 | 24.42 | 21.74 | 24.42 | 24.42 | +2.22 (+10%) | 77,580,142 |
8 Nov 2023 | CNY | 20.95 | 22.88 | 20.46 | 22.2 | 22.2 | +1.04 (+4.91%) | 102,252,775 |