Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2023 | CNY | 24.67 | 25.05 | 24.5 | 24.93 | 24.93 | +0.21 (+0.85%) | 1,157,600 |
18 Dec 2023 | CNY | 24.97 | 25.07 | 24.51 | 24.72 | 24.72 | -0.18 (-0.72%) | 897,097 |
15 Dec 2023 | CNY | 25.5 | 25.59 | 24.8 | 24.9 | 24.9 | -0.61 (-2.39%) | 1,296,535 |
14 Dec 2023 | CNY | 25.38 | 25.75 | 25.28 | 25.51 | 25.51 | +0.18 (+0.71%) | 917,171 |
13 Dec 2023 | CNY | 25.32 | 25.8 | 25.24 | 25.33 | 25.33 | -0.11 (-0.43%) | 1,251,900 |
12 Dec 2023 | CNY | 25.5 | 25.55 | 25.1 | 25.44 | 25.44 | -0.06 (-0.24%) | 1,049,800 |
11 Dec 2023 | CNY | 25.21 | 25.57 | 25 | 25.5 | 25.5 | +0.08 (+0.31%) | 1,469,515 |
8 Dec 2023 | CNY | 25.51 | 25.85 | 25.4 | 25.42 | 25.42 | -0.27 (-1.05%) | 1,220,362 |
7 Dec 2023 | CNY | 25.82 | 25.95 | 25.45 | 25.69 | 25.69 | -0.09 (-0.35%) | 1,814,700 |
6 Dec 2023 | CNY | 25.78 | 26.35 | 25.64 | 25.78 | 25.78 | 0.0 (0.0%) | 1,359,100 |
5 Dec 2023 | CNY | 26.02 | 26.25 | 25.78 | 25.78 | 25.78 | -0.4 (-1.53%) | 1,148,571 |
4 Dec 2023 | CNY | 26.51 | 26.51 | 25.88 | 26.18 | 26.18 | -0.33 (-1.24%) | 1,657,399 |
1 Dec 2023 | CNY | 26.5 | 26.71 | 26.3 | 26.51 | 26.51 | +0.06 (+0.23%) | 1,401,300 |
30 Nov 2023 | CNY | 26.42 | 26.74 | 26.18 | 26.45 | 26.45 | +0.08 (+0.30%) | 1,555,200 |
29 Nov 2023 | CNY | 26.53 | 26.8 | 26.34 | 26.37 | 26.37 | -0.29 (-1.09%) | 954,800 |
28 Nov 2023 | CNY | 26.6 | 26.84 | 26.11 | 26.66 | 26.66 | +0.09 (+0.34%) | 1,454,781 |
27 Nov 2023 | CNY | 26.95 | 26.97 | 26.45 | 26.57 | 26.57 | -0.38 (-1.41%) | 1,351,815 |
24 Nov 2023 | CNY | 26.94 | 27.02 | 26.66 | 26.95 | 26.95 | +0.02 (+0.07%) | 1,404,600 |
23 Nov 2023 | CNY | 26.45 | 26.96 | 26.45 | 26.93 | 26.93 | +0.42 (+1.58%) | 1,203,843 |
22 Nov 2023 | CNY | 26.5 | 26.72 | 26.4 | 26.51 | 26.51 | +0.03 (+0.11%) | 836,660 |
21 Nov 2023 | CNY | 26.51 | 26.8 | 26.44 | 26.48 | 26.48 | -0.15 (-0.56%) | 936,100 |
20 Nov 2023 | CNY | 26.09 | 26.72 | 26.09 | 26.63 | 26.63 | +0.49 (+1.87%) | 1,204,500 |
17 Nov 2023 | CNY | 26.08 | 26.25 | 25.93 | 26.14 | 26.14 | 0.0 (0.0%) | 816,383 |
16 Nov 2023 | CNY | 26.84 | 26.86 | 26.11 | 26.14 | 26.14 | -0.65 (-2.43%) | 1,203,523 |
15 Nov 2023 | CNY | 26.2 | 26.85 | 26.13 | 26.79 | 26.79 | +0.7 (+2.68%) | 2,053,201 |
14 Nov 2023 | CNY | 26.08 | 26.3 | 25.83 | 26.09 | 26.09 | -0.04 (-0.15%) | 1,046,200 |
13 Nov 2023 | CNY | 26.08 | 26.23 | 25.89 | 26.13 | 26.13 | +0.08 (+0.31%) | 1,208,648 |
10 Nov 2023 | CNY | 26 | 26.26 | 25.78 | 26.05 | 26.05 | -0.01 (-0.04%) | 1,092,559 |
9 Nov 2023 | CNY | 26.28 | 26.54 | 26.03 | 26.06 | 26.06 | -0.24 (-0.91%) | 1,169,100 |
8 Nov 2023 | CNY | 25.89 | 26.63 | 25.74 | 26.3 | 26.3 | +0.38 (+1.47%) | 1,581,979 |