Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2024 | CNY | 27.1 | 27.38 | 26.4 | 27.32 | 27.32 | +0.14 (+0.52%) | 1,164,041 |
17 Jan 2024 | CNY | 27.3 | 27.94 | 27 | 27.18 | 27.18 | -0.28 (-1.02%) | 953,142 |
16 Jan 2024 | CNY | 27.98 | 28.2 | 27.1 | 27.46 | 27.46 | +0.2 (+0.73%) | 1,305,169 |
15 Jan 2024 | CNY | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 0.0 (0.0%) | 2,345,980 |
12 Jan 2024 | CNY | 27.25 | 27.6 | 27.06 | 27.26 | 27.26 | +0.01 (+0.04%) | 650,300 |
11 Jan 2024 | CNY | 26.9 | 27.32 | 26.76 | 27.25 | 27.25 | +0.25 (+0.93%) | 702,223 |
10 Jan 2024 | CNY | 27.2 | 27.29 | 26.79 | 27 | 27 | -0.2 (-0.74%) | 876,970 |
9 Jan 2024 | CNY | 26.89 | 27.53 | 26.73 | 27.2 | 27.2 | +0.16 (+0.59%) | 1,117,265 |
8 Jan 2024 | CNY | 26.87 | 28 | 26.72 | 27.04 | 27.04 | +0.17 (+0.63%) | 1,301,154 |
5 Jan 2024 | CNY | 27.14 | 27.47 | 26.72 | 26.87 | 26.87 | -0.35 (-1.29%) | 1,043,686 |
4 Jan 2024 | CNY | 27.29 | 27.43 | 26.88 | 27.22 | 27.22 | -0.07 (-0.26%) | 796,484 |
3 Jan 2024 | CNY | 27.4 | 27.78 | 27.02 | 27.29 | 27.29 | -0.11 (-0.40%) | 942,833 |
2 Jan 2024 | CNY | 26.97 | 27.68 | 26.69 | 27.4 | 27.4 | +0.47 (+1.75%) | 1,591,983 |
29 Dec 2023 | CNY | 27.39 | 27.39 | 26.75 | 26.93 | 26.93 | -0.37 (-1.36%) | 1,741,088 |
28 Dec 2023 | CNY | 27.29 | 27.54 | 26.02 | 27.3 | 27.3 | +0.41 (+1.52%) | 2,024,200 |
27 Dec 2023 | CNY | 28.23 | 28.45 | 25.39 | 26.89 | 26.89 | -1.32 (-4.68%) | 4,388,052 |
26 Dec 2023 | CNY | 28.19 | 28.4 | 27.63 | 28.21 | 28.21 | +0.01 (+0.04%) | 2,383,450 |
25 Dec 2023 | CNY | 28.56 | 29.19 | 27.54 | 28.2 | 28.2 | -0.31 (-1.09%) | 3,594,672 |
22 Dec 2023 | CNY | 28.16 | 28.9 | 28.1 | 28.51 | 28.51 | +0.36 (+1.28%) | 4,376,880 |
21 Dec 2023 | CNY | 26.81 | 28.98 | 26.35 | 28.15 | 28.15 | +1.57 (+5.91%) | 5,101,748 |
20 Dec 2023 | CNY | 26.26 | 26.79 | 26.18 | 26.58 | 26.58 | +0.36 (+1.37%) | 1,487,484 |
19 Dec 2023 | CNY | 25.69 | 26.3 | 25.4 | 26.22 | 26.22 | +0.27 (+1.04%) | 749,440 |
18 Dec 2023 | CNY | 25.85 | 26.2 | 25.71 | 25.95 | 25.95 | 0.0 (0.0%) | 534,880 |
15 Dec 2023 | CNY | 25.8 | 26.3 | 25.71 | 25.95 | 25.95 | +0.05 (+0.19%) | 489,340 |
14 Dec 2023 | CNY | 26.42 | 26.42 | 25.77 | 25.9 | 25.9 | -0.5 (-1.89%) | 697,500 |
13 Dec 2023 | CNY | 26.57 | 26.68 | 26.25 | 26.4 | 26.4 | -0.32 (-1.20%) | 936,899 |
12 Dec 2023 | CNY | 26 | 26.78 | 25.91 | 26.72 | 26.72 | +0.54 (+2.06%) | 1,680,637 |
11 Dec 2023 | CNY | 24.75 | 26.19 | 24.75 | 26.18 | 26.18 | +1.43 (+5.78%) | 2,314,075 |
8 Dec 2023 | CNY | 25.96 | 25.96 | 24.75 | 24.75 | 24.75 | -0.85 (-3.32%) | 1,198,740 |
7 Dec 2023 | CNY | 25.65 | 25.89 | 24.93 | 25.6 | 25.6 | +0.09 (+0.35%) | 1,202,920 |