Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | CNY | 25.5 | 25.79 | 25.04 | 25.68 | 25.68 | -0.02 (-0.08%) | 3,851,100 |
20 Dec 2023 | CNY | 26.33 | 26.35 | 25.7 | 25.7 | 25.7 | -0.64 (-2.43%) | 2,403,100 |
19 Dec 2023 | CNY | 26.4 | 26.54 | 26.11 | 26.34 | 26.34 | -0.05 (-0.19%) | 1,878,500 |
18 Dec 2023 | CNY | 27.1 | 27.24 | 26.2 | 26.39 | 26.39 | -0.85 (-3.12%) | 3,316,146 |
15 Dec 2023 | CNY | 27.34 | 27.51 | 27 | 27.24 | 27.24 | -0.11 (-0.40%) | 1,378,900 |
14 Dec 2023 | CNY | 27.77 | 27.9 | 27.35 | 27.35 | 27.35 | -0.31 (-1.12%) | 1,848,518 |
13 Dec 2023 | CNY | 28.23 | 28.23 | 27.61 | 27.66 | 27.66 | -0.4 (-1.43%) | 1,954,100 |
12 Dec 2023 | CNY | 27.85 | 28.35 | 27.7 | 28.06 | 28.06 | +0.46 (+1.67%) | 2,750,314 |
11 Dec 2023 | CNY | 28.09 | 28.09 | 26.7 | 27.6 | 27.6 | -0.77 (-2.71%) | 6,659,242 |
8 Dec 2023 | CNY | 29.11 | 29.46 | 28.37 | 28.37 | 28.37 | -1 (-3.40%) | 3,986,116 |
7 Dec 2023 | CNY | 29.2 | 29.54 | 28.53 | 29.37 | 29.37 | +0.12 (+0.41%) | 3,126,612 |
6 Dec 2023 | CNY | 29.47 | 29.91 | 29.2 | 29.25 | 29.25 | -0.45 (-1.52%) | 3,805,736 |
5 Dec 2023 | CNY | 31 | 31.08 | 29.5 | 29.7 | 29.7 | -1.22 (-3.95%) | 4,958,700 |
4 Dec 2023 | CNY | 31 | 31.53 | 30.31 | 30.92 | 30.92 | -0.41 (-1.31%) | 6,598,968 |
1 Dec 2023 | CNY | 31 | 31.69 | 30.4 | 31.33 | 31.33 | +0.77 (+2.52%) | 9,146,220 |
30 Nov 2023 | CNY | 30.5 | 31 | 29.85 | 30.56 | 30.56 | -0.26 (-0.84%) | 5,166,900 |
29 Nov 2023 | CNY | 29.1 | 31.88 | 28.9 | 30.82 | 30.82 | +1.72 (+5.91%) | 10,881,180 |
28 Nov 2023 | CNY | 29.02 | 29.34 | 28.72 | 29.1 | 29.1 | -0.03 (-0.10%) | 2,752,540 |
27 Nov 2023 | CNY | 29.38 | 29.56 | 28.78 | 29.13 | 29.13 | -0.77 (-2.58%) | 4,715,643 |
24 Nov 2023 | CNY | 30 | 31.2 | 29.52 | 29.9 | 29.9 | -0.24 (-0.80%) | 7,611,100 |
23 Nov 2023 | CNY | 30.8 | 30.86 | 29.89 | 30.14 | 30.14 | -0.93 (-2.99%) | 6,725,440 |
22 Nov 2023 | CNY | 30.32 | 32.48 | 30.32 | 31.07 | 31.07 | +0.5 (+1.64%) | 10,562,592 |
21 Nov 2023 | CNY | 30.9 | 31.75 | 30.31 | 30.57 | 30.57 | +0.6 (+2.00%) | 10,416,094 |
20 Nov 2023 | CNY | 29.45 | 30.28 | 29.19 | 29.97 | 29.97 | +0.52 (+1.77%) | 4,937,660 |
17 Nov 2023 | CNY | 29.8 | 29.97 | 29.14 | 29.45 | 29.45 | -0.75 (-2.48%) | 6,019,800 |
16 Nov 2023 | CNY | 29.22 | 30.8 | 29.12 | 30.2 | 30.2 | +0.81 (+2.76%) | 9,045,231 |
15 Nov 2023 | CNY | 30.4 | 30.41 | 29.2 | 29.39 | 29.39 | -0.68 (-2.26%) | 7,078,788 |
14 Nov 2023 | CNY | 29.4 | 30.5 | 28.19 | 30.07 | 30.07 | +0.38 (+1.28%) | 8,684,600 |
13 Nov 2023 | CNY | 29.33 | 29.93 | 29.01 | 29.69 | 29.69 | +0.01 (+0.03%) | 7,158,858 |
10 Nov 2023 | CNY | 32.01 | 32.03 | 29.68 | 29.68 | 29.68 | -3.3 (-10.01%) | 10,741,715 |