Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 23.57 | 23.57 | 22.9 | 22.9 | 22.9 | -0.33 (-1.42%) | 645,975 |
25 Dec 2023 | CNY | 23.14 | 23.55 | 23.14 | 23.23 | 23.23 | -0.06 (-0.26%) | 708,732 |
22 Dec 2023 | CNY | 23.35 | 23.57 | 23.26 | 23.29 | 23.29 | -0.24 (-1.02%) | 560,800 |
21 Dec 2023 | CNY | 23.26 | 23.55 | 22.99 | 23.53 | 23.53 | +0.24 (+1.03%) | 882,606 |
20 Dec 2023 | CNY | 23.44 | 23.58 | 23.21 | 23.29 | 23.29 | -0.08 (-0.34%) | 684,847 |
19 Dec 2023 | CNY | 23.3 | 23.43 | 23.15 | 23.37 | 23.37 | +0.14 (+0.60%) | 500,625 |
18 Dec 2023 | CNY | 24.02 | 24.02 | 23.16 | 23.23 | 23.23 | -0.71 (-2.97%) | 1,176,128 |
15 Dec 2023 | CNY | 24.04 | 24.16 | 23.92 | 23.94 | 23.94 | -0.09 (-0.37%) | 672,495 |
14 Dec 2023 | CNY | 24.28 | 24.51 | 24.01 | 24.03 | 24.03 | -0.28 (-1.15%) | 757,623 |
13 Dec 2023 | CNY | 24.4 | 24.69 | 24.25 | 24.31 | 24.31 | -0.16 (-0.65%) | 996,301 |
12 Dec 2023 | CNY | 24.68 | 24.93 | 24.42 | 24.47 | 24.47 | -0.29 (-1.17%) | 908,000 |
11 Dec 2023 | CNY | 24.67 | 24.85 | 24.31 | 24.76 | 24.76 | -0.01 (-0.04%) | 963,292 |
8 Dec 2023 | CNY | 25.21 | 25.44 | 24.73 | 24.77 | 24.77 | -0.56 (-2.21%) | 1,328,354 |
7 Dec 2023 | CNY | 25.46 | 25.76 | 25.31 | 25.33 | 25.33 | -0.24 (-0.94%) | 648,972 |
6 Dec 2023 | CNY | 25.33 | 25.79 | 25.3 | 25.57 | 25.57 | +0.14 (+0.55%) | 656,244 |
5 Dec 2023 | CNY | 25.76 | 25.8 | 25.3 | 25.43 | 25.43 | -0.43 (-1.66%) | 848,300 |
4 Dec 2023 | CNY | 26.39 | 26.5 | 25.85 | 25.86 | 25.86 | -0.52 (-1.97%) | 1,254,900 |
1 Dec 2023 | CNY | 26.48 | 26.54 | 26.23 | 26.38 | 26.38 | +0.03 (+0.11%) | 542,900 |
30 Nov 2023 | CNY | 26.32 | 26.47 | 26.17 | 26.35 | 26.35 | 0.0 (0.0%) | 525,403 |
29 Nov 2023 | CNY | 26.65 | 26.77 | 26.3 | 26.35 | 26.35 | -0.35 (-1.31%) | 771,532 |
28 Nov 2023 | CNY | 26.31 | 26.7 | 26.02 | 26.7 | 26.7 | +0.32 (+1.21%) | 1,035,612 |
27 Nov 2023 | CNY | 26.67 | 26.75 | 26.35 | 26.38 | 26.38 | -0.39 (-1.46%) | 890,503 |
24 Nov 2023 | CNY | 26.9 | 26.9 | 26.52 | 26.77 | 26.77 | -0.05 (-0.19%) | 751,642 |
23 Nov 2023 | CNY | 26.56 | 26.88 | 26.42 | 26.82 | 26.82 | +0.17 (+0.64%) | 727,800 |
22 Nov 2023 | CNY | 26.55 | 26.84 | 26.55 | 26.65 | 26.65 | -0.08 (-0.30%) | 505,473 |
21 Nov 2023 | CNY | 26.85 | 26.92 | 26.7 | 26.73 | 26.73 | -0.12 (-0.45%) | 481,500 |
20 Nov 2023 | CNY | 26.71 | 26.9 | 26.58 | 26.85 | 26.85 | +0.13 (+0.49%) | 571,200 |
17 Nov 2023 | CNY | 26.49 | 26.77 | 26.31 | 26.72 | 26.72 | +0.26 (+0.98%) | 837,103 |
16 Nov 2023 | CNY | 26.87 | 26.88 | 26.43 | 26.46 | 26.46 | -0.27 (-1.01%) | 748,972 |
15 Nov 2023 | CNY | 26.86 | 26.93 | 26.63 | 26.73 | 26.73 | +0.02 (+0.07%) | 627,500 |