Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 25.95 | 26.57 | 25.77 | 26.5 | 26.5 | +0.66 (+2.55%) | 1,539,100 |
29 Dec 2023 | CNY | 25.78 | 25.94 | 25.7 | 25.84 | 25.84 | +0.05 (+0.19%) | 425,756 |
28 Dec 2023 | CNY | 25.2 | 25.91 | 25.02 | 25.79 | 25.79 | +0.51 (+2.02%) | 656,257 |
27 Dec 2023 | CNY | 24.96 | 25.39 | 24.76 | 25.28 | 25.28 | +0.32 (+1.28%) | 460,457 |
26 Dec 2023 | CNY | 24.98 | 25.17 | 24.76 | 24.96 | 24.96 | -0.21 (-0.83%) | 560,358 |
25 Dec 2023 | CNY | 25.43 | 25.52 | 24.93 | 25.17 | 25.17 | -0.37 (-1.45%) | 586,300 |
22 Dec 2023 | CNY | 25.85 | 25.87 | 25.47 | 25.54 | 25.54 | -0.33 (-1.28%) | 497,100 |
21 Dec 2023 | CNY | 25.52 | 25.96 | 25.05 | 25.87 | 25.87 | +0.13 (+0.51%) | 729,385 |
20 Dec 2023 | CNY | 26.1 | 26.22 | 25.66 | 25.74 | 25.74 | -0.02 (-0.08%) | 626,900 |
19 Dec 2023 | CNY | 25.5 | 25.87 | 25.46 | 25.76 | 25.76 | +0.16 (+0.63%) | 417,857 |
18 Dec 2023 | CNY | 25.9 | 26.15 | 25.53 | 25.6 | 25.6 | -0.42 (-1.61%) | 428,200 |
15 Dec 2023 | CNY | 26.12 | 26.37 | 25.92 | 26.02 | 26.02 | -0.02 (-0.08%) | 362,055 |
14 Dec 2023 | CNY | 26.17 | 26.35 | 25.95 | 26.04 | 26.04 | +0.02 (+0.08%) | 450,100 |
13 Dec 2023 | CNY | 26.21 | 26.48 | 25.93 | 26.02 | 26.02 | -0.19 (-0.72%) | 691,159 |
12 Dec 2023 | CNY | 26.15 | 26.34 | 25.98 | 26.21 | 26.21 | +0.05 (+0.19%) | 520,200 |
11 Dec 2023 | CNY | 25.84 | 26.3 | 25.71 | 26.16 | 26.16 | +0.36 (+1.40%) | 566,900 |
8 Dec 2023 | CNY | 26.11 | 26.41 | 25.76 | 25.8 | 25.8 | -0.31 (-1.19%) | 593,626 |
7 Dec 2023 | CNY | 26.42 | 26.42 | 26 | 26.11 | 26.11 | -0.23 (-0.87%) | 399,200 |
6 Dec 2023 | CNY | 26.28 | 26.84 | 26.23 | 26.34 | 26.34 | +0.08 (+0.30%) | 467,400 |
5 Dec 2023 | CNY | 26.76 | 26.8 | 26.22 | 26.26 | 26.26 | -0.51 (-1.91%) | 480,800 |
4 Dec 2023 | CNY | 27.04 | 27.08 | 26.7 | 26.77 | 26.77 | -0.26 (-0.96%) | 585,500 |
1 Dec 2023 | CNY | 27.01 | 27.19 | 26.72 | 27.03 | 27.03 | -0.2 (-0.73%) | 469,499 |
30 Nov 2023 | CNY | 27.5 | 27.65 | 26.8 | 27.23 | 27.23 | -0.24 (-0.87%) | 614,620 |
29 Nov 2023 | CNY | 27.55 | 27.77 | 27.2 | 27.47 | 27.47 | -0.02 (-0.07%) | 619,345 |
28 Nov 2023 | CNY | 27.25 | 27.71 | 27.06 | 27.49 | 27.49 | +0.34 (+1.25%) | 561,100 |
27 Nov 2023 | CNY | 27 | 27.33 | 26.8 | 27.15 | 27.15 | +0.15 (+0.56%) | 648,555 |
24 Nov 2023 | CNY | 27.53 | 27.55 | 26.8 | 27 | 27 | -0.53 (-1.93%) | 783,933 |
23 Nov 2023 | CNY | 27.37 | 27.6 | 27.15 | 27.53 | 27.53 | +0.22 (+0.81%) | 523,500 |
22 Nov 2023 | CNY | 27.53 | 27.73 | 27.29 | 27.31 | 27.31 | -0.29 (-1.05%) | 812,100 |
21 Nov 2023 | CNY | 28 | 28.07 | 27.5 | 27.6 | 27.6 | -0.47 (-1.67%) | 959,957 |